date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-21 15:00:00,28.7,28.71,28.61,28.61,500.0,28.7,28.71,28.61,28.61,500.0
2014-10-21 15:30:00,28.67,28.67,28.38,28.5,2200.0,28.67,28.67,28.38,28.5,2200.0
2014-10-22 09:30:00,28.69,28.69,28.46,28.65,1200.0,28.69,28.69,28.46,28.65,1200.0
2014-10-22 10:00:00,28.51,28.51,28.15,28.21,1700.0,28.51,28.51,28.15,28.21,1700.0
2014-10-22 10:30:00,28.25,28.35,28.15,28.35,23500.0,28.25,28.35,28.15,28.35,23500.0
2014-10-22 11:00:00,28.35,28.35,28.2,28.35,9600.0,28.35,28.35,28.2,28.35,9600.0
2014-10-22 11:30:00,28.35,28.35,28.35,28.35,0.0,28.35,28.35,28.35,28.35,0.0
2014-10-22 12:00:00,28.35,28.35,28.35,28.35,0.0,28.35,28.35,28.35,28.35,0.0
2014-10-22 12:30:00,28.8,28.8,28.62,28.62,500.0,28.8,28.8,28.62,28.62,500.0
2014-10-22 13:00:00,28.75,28.75,28.65,28.65,8400.0,28.75,28.75,28.65,28.65,8400.0
2014-10-22 13:30:00,28.69,28.69,28.69,28.69,1000.0,28.69,28.69,28.69,28.69,1000.0
2014-10-22 14:00:00,28.69,28.69,28.65,28.68,1500.0,28.69,28.69,28.65,28.68,1500.0
2014-10-22 14:30:00,28.69,28.69,28.63,28.63,600.0,28.69,28.69,28.63,28.63,600.0
2014-10-22 15:00:00,28.77,28.9,28.75,28.75,2200.0,28.77,28.9,28.75,28.75,2200.0
2014-10-22 15:30:00,28.75,28.83,28.62,28.7,1200.0,28.75,28.83,28.62,28.7,1200.0
2014-10-23 09:30:00,28.75,29.0,28.75,28.9,11900.0,28.75,29.0,28.75,28.9,11900.0
2014-10-23 10:00:00,28.96,29.33,28.96,29.25,900.0,28.96,29.33,28.96,29.25,900.0
2014-10-23 10:30:00,29.1,29.2,29.1,29.2,400.0,29.1,29.2,29.1,29.2,400.0
2014-10-23 11:00:00,29.2,29.2,29.05,29.06,500.0,29.2,29.2,29.05,29.06,500.0
2014-10-23 11:30:00,29.07,29.07,29.05,29.05,400.0,29.07,29.07,29.05,29.05,400.0
2014-10-23 12:00:00,29.18,29.18,29.14,29.14,400.0,29.18,29.18,29.14,29.14,400.0
2014-10-23 12:30:00,29.13,29.34,29.1,29.34,500.0,29.13,29.34,29.1,29.34,500.0
2014-10-23 13:00:00,29.24,29.25,29.2,29.2,800.0,29.24,29.25,29.2,29.2,800.0
2014-10-23 13:30:00,29.23,29.25,29.23,29.23,1000.0,29.23,29.25,29.23,29.23,1000.0
2014-10-23 14:00:00,29.25,29.25,29.25,29.25,500.0,29.25,29.25,29.25,29.25,500.0
2014-10-23 14:30:00,29.28,29.8,29.28,29.68,1900.0,29.28,29.8,29.28,29.68,1900.0
2014-10-23 15:00:00,29.7,29.7,29.55,29.56,900.0,29.7,29.7,29.55,29.56,900.0
2014-10-23 15:30:00,29.58,29.59,29.25,29.29,1200.0,29.58,29.59,29.25,29.29,1200.0
2014-10-24 09:30:00,29.79,30.05,29.64,29.8,2500.0,29.79,30.05,29.64,29.8,2500.0
2014-10-24 10:00:00,29.94,29.94,29.94,29.94,200.0,29.94,29.94,29.94,29.94,200.0
2014-10-24 10:30:00,29.9,29.9,29.67,29.74,2300.0,29.9,29.9,29.67,29.74,2300.0
2014-10-24 11:00:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2014-10-24 11:30:00,29.74,29.74,29.74,29.74,300.0,29.74,29.74,29.74,29.74,300.0
2014-10-24 12:00:00,29.71,29.71,29.71,29.71,300.0,29.71,29.71,29.71,29.71,300.0
2014-10-24 12:30:00,29.48,29.48,29.37,29.37,200.0,29.48,29.48,29.37,29.37,200.0
2014-10-24 13:00:00,29.45,29.49,29.14,29.49,1400.0,29.45,29.49,29.14,29.49,1400.0
2014-10-24 13:30:00,29.5,29.5,29.39,29.39,400.0,29.5,29.5,29.39,29.39,400.0
2014-10-24 14:00:00,29.51,29.52,29.4,29.5,9700.0,29.51,29.52,29.4,29.5,9700.0
2014-10-24 14:30:00,29.61,29.69,29.29,29.37,6700.0,29.61,29.69,29.29,29.37,6700.0
2014-10-24 15:00:00,29.61,29.64,29.55,29.64,500.0,29.61,29.64,29.55,29.64,500.0
2014-10-24 15:30:00,29.75,29.75,29.7,29.75,2800.0,29.75,29.75,29.7,29.75,2800.0
2014-10-27 09:30:00,29.57,29.57,29.57,29.57,100.0,29.57,29.57,29.57,29.57,100.0
2014-10-27 10:00:00,29.87,29.87,29.87,29.87,100.0,29.87,29.87,29.87,29.87,100.0
2014-10-27 10:30:00,30.0,30.14,30.0,30.02,900.0,30.0,30.14,30.0,30.02,900.0
2014-10-27 11:00:00,29.96,30.0,29.91,30.0,1400.0,29.96,30.0,29.91,30.0,1400.0
2014-10-27 11:30:00,30.0,30.0,29.49,29.49,1100.0,30.0,30.0,29.49,29.49,1100.0
2014-10-27 12:00:00,29.5,29.99,29.5,29.99,1900.0,29.5,29.99,29.5,29.99,1900.0
2014-10-27 12:30:00,29.99,29.99,29.67,29.87,700.0,29.99,29.99,29.67,29.87,700.0
2014-10-27 13:00:00,29.79,29.83,29.63,29.75,500.0,29.79,29.83,29.63,29.75,500.0
2014-10-27 13:30:00,29.78,29.78,29.78,29.78,300.0,29.78,29.78,29.78,29.78,300.0
2014-10-27 14:00:00,29.8,29.8,29.8,29.8,100.0,29.8,29.8,29.8,29.8,100.0
2014-10-27 14:30:00,29.75,29.79,29.75,29.79,300.0,29.75,29.79,29.75,29.79,300.0
2014-10-27 15:00:00,29.78,29.8,29.78,29.8,900.0,29.78,29.8,29.78,29.8,900.0
2014-10-27 15:30:00,29.8,30.0,29.8,30.0,11800.0,29.8,30.0,29.8,30.0,11800.0
2014-10-28 09:30:00,30.29,30.3,30.11,30.3,900.0,30.29,30.3,30.11,30.3,900.0
2014-10-28 10:00:00,30.3,30.3,30.07,30.21,1600.0,30.3,30.3,30.07,30.21,1600.0
2014-10-28 10:30:00,30.21,30.32,30.15,30.2,3600.0,30.21,30.32,30.15,30.2,3600.0
2014-10-28 11:00:00,30.16,30.17,30.04,30.09,2100.0,30.16,30.17,30.04,30.09,2100.0
2014-10-28 11:30:00,30.13,30.21,30.09,30.14,3400.0,30.13,30.21,30.09,30.14,3400.0
2014-10-28 12:00:00,30.08,30.16,30.04,30.15,9300.0,30.08,30.16,30.04,30.15,9300.0
2014-10-28 12:30:00,30.15,30.15,30.1,30.1,5600.0,30.15,30.15,30.1,30.1,5600.0
2014-10-28 13:00:00,30.1,30.1,30.1,30.1,2500.0,30.1,30.1,30.1,30.1,2500.0
2014-10-28 13:30:00,30.1,30.16,30.1,30.13,15200.0,30.1,30.16,30.1,30.13,15200.0
2014-10-28 14:00:00,30.13,30.15,29.94,30.05,7400.0,30.13,30.15,29.94,30.05,7400.0
2014-10-28 14:30:00,30.08,30.13,30.08,30.13,900.0,30.08,30.13,30.08,30.13,900.0
2014-10-28 15:00:00,30.2,30.94,30.2,30.94,13300.0,30.2,30.94,30.2,30.94,13300.0
2014-10-28 15:30:00,31.13,31.18,30.53,30.59,19400.0,31.13,31.18,30.53,30.59,19400.0
2014-10-29 09:30:00,30.77,30.89,30.6,30.86,600.0,30.77,30.89,30.6,30.86,600.0
2014-10-29 10:00:00,30.67,30.67,30.4,30.4,600.0,30.67,30.67,30.4,30.4,600.0
2014-10-29 10:30:00,30.19,30.32,30.09,30.17,900.0,30.19,30.32,30.09,30.17,900.0
2014-10-29 11:00:00,30.22,30.59,30.22,30.59,1100.0,30.22,30.59,30.22,30.59,1100.0
2014-10-29 11:30:00,30.76,30.79,30.56,30.79,1000.0,30.76,30.79,30.56,30.79,1000.0
2014-10-29 12:00:00,30.8,30.8,30.79,30.8,1100.0,30.8,30.8,30.79,30.8,1100.0
2014-10-29 12:30:00,30.6,30.6,30.6,30.6,600.0,30.6,30.6,30.6,30.6,600.0
2014-10-29 13:00:00,30.6,30.6,30.6,30.6,0.0,30.6,30.6,30.6,30.6,0.0
2014-10-29 13:30:00,30.72,30.89,30.72,30.79,600.0,30.72,30.89,30.72,30.79,600.0
2014-10-29 14:00:00,30.64,30.65,30.63,30.65,300.0,30.64,30.65,30.63,30.65,300.0
2014-10-29 14:30:00,30.54,30.54,30.54,30.54,200.0,30.54,30.54,30.54,30.54,200.0
2014-10-29 15:00:00,30.54,30.54,30.42,30.51,800.0,30.54,30.54,30.42,30.51,800.0
2014-10-29 15:30:00,30.52,30.52,29.94,30.21,4100.0,30.52,30.52,29.94,30.21,4100.0
2014-10-30 09:30:00,30.2,30.53,30.0,30.53,1500.0,30.2,30.53,30.0,30.53,1500.0
2014-10-30 10:00:00,30.44,30.59,30.44,30.58,700.0,30.44,30.59,30.44,30.58,700.0
2014-10-30 10:30:00,30.46,30.49,30.42,30.42,800.0,30.46,30.49,30.42,30.42,800.0
2014-10-30 11:00:00,30.46,30.55,30.46,30.55,500.0,30.46,30.55,30.46,30.55,500.0
2014-10-30 11:30:00,30.5,30.5,30.4,30.4,1200.0,30.5,30.5,30.4,30.4,1200.0
2014-10-30 12:00:00,30.46,30.53,30.46,30.5,500.0,30.46,30.53,30.46,30.5,500.0
2014-10-30 12:30:00,30.48,30.48,30.4,30.47,600.0,30.48,30.48,30.4,30.47,600.0
2014-10-30 13:00:00,30.6,30.6,30.4,30.46,1900.0,30.6,30.6,30.4,30.46,1900.0
2014-10-30 13:30:00,30.46,30.48,30.36,30.36,700.0,30.46,30.48,30.36,30.36,700.0
2014-10-30 14:00:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-10-30 14:30:00,30.41,30.46,30.41,30.46,400.0,30.41,30.46,30.41,30.46,400.0
2014-10-30 15:00:00,30.37,30.37,30.1,30.1,2500.0,30.37,30.37,30.1,30.1,2500.0
2014-10-30 15:30:00,30.12,30.5,30.12,30.33,3900.0,30.12,30.5,30.12,30.33,3900.0
2014-10-31 09:30:00,30.76,30.8,30.44,30.5,3500.0,30.76,30.8,30.44,30.5,3500.0
2014-10-31 10:00:00,30.5,30.59,30.38,30.54,2300.0,30.5,30.59,30.38,30.54,2300.0
2014-10-31 10:30:00,30.55,30.55,30.35,30.35,5600.0,30.55,30.55,30.35,30.35,5600.0
2014-10-31 11:00:00,30.35,30.69,30.35,30.69,3100.0,30.35,30.69,30.35,30.69,3100.0
2014-10-31 11:30:00,30.69,30.74,30.62,30.62,3900.0,30.69,30.74,30.62,30.62,3900.0
2014-10-31 12:00:00,30.73,30.73,30.69,30.69,400.0,30.73,30.73,30.69,30.69,400.0
2014-10-31 12:30:00,30.7,30.89,30.7,30.88,2300.0,30.7,30.89,30.7,30.88,2300.0
2014-10-31 13:00:00,30.85,30.88,30.83,30.88,2500.0,30.85,30.88,30.83,30.88,2500.0
2014-10-31 13:30:00,30.89,30.9,30.8,30.8,1700.0,30.89,30.9,30.8,30.8,1700.0
2014-10-31 14:00:00,30.9,30.9,30.8,30.85,2300.0,30.9,30.9,30.8,30.85,2300.0
2014-10-31 14:30:00,30.85,30.9,30.81,30.9,35200.0,30.85,30.9,30.81,30.9,35200.0
2014-10-31 15:00:00,30.95,31.12,30.87,31.08,5700.0,30.95,31.12,30.87,31.08,5700.0
2014-10-31 15:30:00,31.08,31.94,30.85,31.69,466200.0,31.08,31.94,30.85,31.69,466200.0
2014-11-03 09:30:00,30.61,31.72,30.61,31.5,5700.0,30.61,31.72,30.61,31.5,5700.0
2014-11-03 10:00:00,31.5,31.8,31.49,31.58,36100.0,31.5,31.8,31.49,31.58,36100.0
2014-11-03 10:30:00,31.57,31.6,31.27,31.38,58200.0,31.57,31.6,31.27,31.38,58200.0
2014-11-03 11:00:00,31.37,31.39,31.27,31.3,22300.0,31.37,31.39,31.27,31.3,22300.0
2014-11-03 11:30:00,31.29,31.29,31.1,31.1,14500.0,31.29,31.29,31.1,31.1,14500.0
2014-11-03 12:00:00,31.09,31.15,31.05,31.08,42700.0,31.09,31.15,31.05,31.08,42700.0
2014-11-03 12:30:00,31.12,31.26,30.78,30.78,77800.0,31.12,31.26,30.78,30.78,77800.0
2014-11-03 13:00:00,30.76,30.8,30.61,30.64,24700.0,30.76,30.8,30.61,30.64,24700.0
2014-11-03 13:30:00,30.65,31.02,30.6,30.96,15800.0,30.65,31.02,30.6,30.96,15800.0
2014-11-03 14:00:00,30.84,30.84,30.75,30.75,12600.0,30.84,30.84,30.75,30.75,12600.0
2014-11-03 14:30:00,30.76,30.85,30.63,30.85,19400.0,30.76,30.85,30.63,30.85,19400.0
2014-11-03 15:00:00,30.83,30.83,30.6,30.61,12600.0,30.83,30.83,30.6,30.61,12600.0
2014-11-03 15:30:00,30.61,31.16,30.53,31.0,88900.0,30.61,31.16,30.53,31.0,88900.0
2014-11-04 09:30:00,30.61,30.72,30.46,30.5,17100.0,30.61,30.72,30.46,30.5,17100.0
2014-11-04 10:00:00,30.5,30.61,30.47,30.49,19600.0,30.5,30.61,30.47,30.49,19600.0
2014-11-04 10:30:00,30.49,30.49,30.34,30.36,14900.0,30.49,30.49,30.34,30.36,14900.0
2014-11-04 11:00:00,30.35,30.37,30.22,30.32,34300.0,30.35,30.37,30.22,30.32,34300.0
2014-11-04 11:30:00,30.31,30.74,30.28,30.7,17200.0,30.31,30.74,30.28,30.7,17200.0
2014-11-04 12:00:00,30.7,30.7,30.39,30.65,14900.0,30.7,30.7,30.39,30.65,14900.0
2014-11-04 12:30:00,30.65,30.65,30.45,30.47,21100.0,30.65,30.65,30.45,30.47,21100.0
2014-11-04 13:00:00,30.47,30.56,30.45,30.56,16000.0,30.47,30.56,30.45,30.56,16000.0
2014-11-04 13:30:00,30.56,30.58,30.53,30.58,15000.0,30.56,30.58,30.53,30.58,15000.0
2014-11-04 14:00:00,30.58,30.58,30.5,30.5,42000.0,30.58,30.58,30.5,30.5,42000.0
2014-11-04 14:30:00,30.5,30.5,30.45,30.48,15500.0,30.5,30.5,30.45,30.48,15500.0
2014-11-04 15:00:00,30.49,30.49,30.43,30.43,15900.0,30.49,30.49,30.43,30.43,15900.0
2014-11-04 15:30:00,30.43,30.43,30.1,30.1,109400.0,30.43,30.43,30.1,30.1,109400.0
2014-11-05 09:30:00,30.67,31.0,30.17,30.33,37600.0,30.67,31.0,30.17,30.33,37600.0
2014-11-05 10:00:00,30.26,30.28,30.0,30.2,35500.0,30.26,30.28,30.0,30.2,35500.0
2014-11-05 10:30:00,30.2,30.23,30.04,30.05,8900.0,30.2,30.23,30.04,30.05,8900.0
2014-11-05 11:00:00,30.05,30.25,30.03,30.11,14700.0,30.05,30.25,30.03,30.11,14700.0
2014-11-05 11:30:00,30.15,30.21,30.07,30.09,6100.0,30.15,30.21,30.07,30.09,6100.0
2014-11-05 12:00:00,30.11,30.11,30.04,30.06,12300.0,30.11,30.11,30.04,30.06,12300.0
2014-11-05 12:30:00,30.07,30.32,30.07,30.3,4900.0,30.07,30.32,30.07,30.3,4900.0
2014-11-05 13:00:00,30.3,30.64,30.3,30.42,14500.0,30.3,30.64,30.3,30.42,14500.0
2014-11-05 13:30:00,30.42,30.42,30.26,30.31,8700.0,30.42,30.42,30.26,30.31,8700.0
2014-11-05 14:00:00,30.3,30.41,30.25,30.28,5500.0,30.3,30.41,30.25,30.28,5500.0
2014-11-05 14:30:00,30.31,30.45,30.31,30.4,4500.0,30.31,30.45,30.31,30.4,4500.0
2014-11-05 15:00:00,30.41,30.44,30.35,30.37,10500.0,30.41,30.44,30.35,30.37,10500.0
2014-11-05 15:30:00,30.4,30.42,30.2,30.2,27900.0,30.4,30.42,30.2,30.2,27900.0
2014-11-06 09:30:00,30.23,30.37,30.06,30.1,4600.0,30.23,30.37,30.06,30.1,4600.0
2014-11-06 10:00:00,30.11,30.34,30.11,30.34,2600.0,30.11,30.34,30.11,30.34,2600.0
2014-11-06 10:30:00,30.3,30.31,30.1,30.12,3900.0,30.3,30.31,30.1,30.12,3900.0
2014-11-06 11:00:00,30.12,30.12,29.9,30.06,8100.0,30.12,30.12,29.9,30.06,8100.0
2014-11-06 11:30:00,30.05,30.05,29.91,30.01,5500.0,30.05,30.05,29.91,30.01,5500.0
2014-11-06 12:00:00,30.03,30.12,29.94,30.12,4000.0,30.03,30.12,29.94,30.12,4000.0
2014-11-06 12:30:00,30.13,30.13,30.02,30.09,3000.0,30.13,30.13,30.02,30.09,3000.0
2014-11-06 13:00:00,30.1,30.16,30.08,30.1,3000.0,30.1,30.16,30.08,30.1,3000.0
2014-11-06 13:30:00,30.13,30.15,30.07,30.15,5700.0,30.13,30.15,30.07,30.15,5700.0
2014-11-06 14:00:00,30.15,30.15,30.1,30.1,7000.0,30.15,30.15,30.1,30.1,7000.0
2014-11-06 14:30:00,30.09,30.09,30.03,30.06,3900.0,30.09,30.09,30.03,30.06,3900.0
2014-11-06 15:00:00,30.06,30.13,30.06,30.12,25500.0,30.06,30.13,30.06,30.12,25500.0
2014-11-06 15:30:00,30.09,30.11,30.04,30.04,11200.0,30.09,30.11,30.04,30.04,11200.0
2014-11-07 09:30:00,29.42,29.47,29.06,29.37,53100.0,29.42,29.47,29.06,29.37,53100.0
2014-11-07 10:00:00,29.37,29.38,29.21,29.23,49500.0,29.37,29.38,29.21,29.23,49500.0
2014-11-07 10:30:00,29.21,29.37,29.15,29.3,47100.0,29.21,29.37,29.15,29.3,47100.0
2014-11-07 11:00:00,29.28,29.38,29.22,29.33,27400.0,29.28,29.38,29.22,29.33,27400.0
2014-11-07 11:30:00,29.32,29.48,29.31,29.43,23300.0,29.32,29.48,29.31,29.43,23300.0
2014-11-07 12:00:00,29.43,29.57,29.43,29.51,17200.0,29.43,29.57,29.43,29.51,17200.0
2014-11-07 12:30:00,29.52,29.95,29.52,29.75,38200.0,29.52,29.95,29.52,29.75,38200.0
2014-11-07 13:00:00,29.78,29.8,29.49,29.68,28000.0,29.78,29.8,29.49,29.68,28000.0
2014-11-07 13:30:00,29.68,30.06,29.61,29.85,61500.0,29.68,30.06,29.61,29.85,61500.0
2014-11-07 14:00:00,29.85,29.93,29.71,29.93,51200.0,29.85,29.93,29.71,29.93,51200.0
2014-11-07 14:30:00,29.96,30.34,29.92,29.93,42600.0,29.96,30.34,29.92,29.93,42600.0
2014-11-07 15:00:00,29.93,29.99,29.63,29.89,90200.0,29.93,29.99,29.63,29.89,90200.0
2014-11-07 15:30:00,29.86,30.04,29.69,29.85,136800.0,29.86,30.04,29.69,29.85,136800.0
2014-11-10 09:30:00,29.03,29.44,28.56,29.43,76500.0,29.03,29.44,28.56,29.43,76500.0
2014-11-10 10:00:00,29.41,29.61,29.29,29.51,26000.0,29.41,29.61,29.29,29.51,26000.0
2014-11-10 10:30:00,29.51,29.74,29.51,29.68,27800.0,29.51,29.74,29.51,29.68,27800.0
2014-11-10 11:00:00,29.68,29.68,29.6,29.64,15500.0,29.68,29.68,29.6,29.64,15500.0
2014-11-10 11:30:00,29.65,29.7,29.5,29.69,16300.0,29.65,29.7,29.5,29.69,16300.0
2014-11-10 12:00:00,29.7,30.12,29.69,30.12,35100.0,29.7,30.12,29.69,30.12,35100.0
2014-11-10 12:30:00,30.14,30.21,29.92,30.0,17500.0,30.14,30.21,29.92,30.0,17500.0
2014-11-10 13:00:00,30.0,30.02,29.9,29.94,24700.0,30.0,30.02,29.9,29.94,24700.0
2014-11-10 13:30:00,29.93,30.04,29.78,29.98,28500.0,29.93,30.04,29.78,29.98,28500.0
2014-11-10 14:00:00,29.98,30.0,29.84,29.92,35000.0,29.98,30.0,29.84,29.92,35000.0
2014-11-10 14:30:00,29.93,30.01,29.75,29.95,24400.0,29.93,30.01,29.75,29.95,24400.0
2014-11-10 15:00:00,29.94,29.96,29.82,29.92,49800.0,29.94,29.96,29.82,29.92,49800.0
2014-11-10 15:30:00,29.93,29.97,29.75,29.8,95300.0,29.93,29.97,29.75,29.8,95300.0
2014-11-11 09:30:00,29.42,29.97,29.07,29.96,119200.0,29.42,29.97,29.07,29.96,119200.0
2014-11-11 10:00:00,29.96,30.05,29.84,30.01,40700.0,29.96,30.05,29.84,30.01,40700.0
2014-11-11 10:30:00,30.0,30.13,29.98,30.08,32100.0,30.0,30.13,29.98,30.08,32100.0
2014-11-11 11:00:00,30.08,30.5,30.08,30.5,34800.0,30.08,30.5,30.08,30.5,34800.0
2014-11-11 11:30:00,30.5,30.65,30.44,30.64,31100.0,30.5,30.65,30.44,30.64,31100.0
2014-11-11 12:00:00,30.63,30.63,30.5,30.55,24600.0,30.63,30.63,30.5,30.55,24600.0
2014-11-11 12:30:00,30.55,30.72,30.55,30.7,24500.0,30.55,30.72,30.55,30.7,24500.0
2014-11-11 13:00:00,30.7,30.7,30.64,30.69,24200.0,30.7,30.7,30.64,30.69,24200.0
2014-11-11 13:30:00,30.7,30.71,30.68,30.69,18800.0,30.7,30.71,30.68,30.69,18800.0
2014-11-11 14:00:00,30.69,30.7,30.51,30.64,24200.0,30.69,30.7,30.51,30.64,24200.0
2014-11-11 14:30:00,30.61,30.65,30.23,30.32,19900.0,30.61,30.65,30.23,30.32,19900.0
2014-11-11 15:00:00,30.33,30.38,30.04,30.1,20000.0,30.33,30.38,30.04,30.1,20000.0
2014-11-11 15:30:00,30.09,30.16,30.0,30.05,48600.0,30.09,30.16,30.0,30.05,48600.0
2014-11-12 09:30:00,30.4,30.59,30.0,30.01,61900.0,30.4,30.59,30.0,30.01,61900.0
2014-11-12 10:00:00,30.01,30.2,30.0,30.02,40100.0,30.01,30.2,30.0,30.02,40100.0
2014-11-12 10:30:00,30.02,30.09,30.02,30.06,27700.0,30.02,30.09,30.02,30.06,27700.0
2014-11-12 11:00:00,30.06,30.21,30.05,30.16,39500.0,30.06,30.21,30.05,30.16,39500.0
2014-11-12 11:30:00,30.17,30.2,30.1,30.14,20800.0,30.17,30.2,30.1,30.14,20800.0
2014-11-12 12:00:00,30.14,30.32,30.09,30.32,25700.0,30.14,30.32,30.09,30.32,25700.0
2014-11-12 12:30:00,30.33,30.53,30.33,30.51,18000.0,30.33,30.53,30.33,30.51,18000.0
2014-11-12 13:00:00,30.51,30.56,30.45,30.51,19600.0,30.51,30.56,30.45,30.51,19600.0
2014-11-12 13:30:00,30.51,30.67,30.51,30.66,33400.0,30.51,30.67,30.51,30.66,33400.0
2014-11-12 14:00:00,30.67,30.85,30.65,30.78,29700.0,30.67,30.85,30.65,30.78,29700.0
2014-11-12 14:30:00,30.79,30.86,30.6,30.77,38300.0,30.79,30.86,30.6,30.77,38300.0
2014-11-12 15:00:00,30.77,31.05,30.74,30.94,63700.0,30.77,31.05,30.74,30.94,63700.0
2014-11-12 15:30:00,30.92,31.22,30.8,30.85,120300.0,30.92,31.22,30.8,30.85,120300.0
2014-11-13 09:30:00,30.44,31.21,30.19,30.24,24300.0,30.44,31.21,30.19,30.24,24300.0
2014-11-13 10:00:00,30.24,30.31,30.23,30.25,27200.0,30.24,30.31,30.23,30.25,27200.0
2014-11-13 10:30:00,30.25,30.29,30.25,30.29,21800.0,30.25,30.29,30.25,30.29,21800.0
2014-11-13 11:00:00,30.27,30.34,30.16,30.3,30800.0,30.27,30.34,30.16,30.3,30800.0
2014-11-13 11:30:00,30.27,30.27,30.08,30.08,13600.0,30.27,30.27,30.08,30.08,13600.0
2014-11-13 12:00:00,30.06,30.18,30.06,30.16,7900.0,30.06,30.18,30.06,30.16,7900.0
2014-11-13 12:30:00,30.17,30.26,30.16,30.16,3700.0,30.17,30.26,30.16,30.16,3700.0
2014-11-13 13:00:00,30.16,30.16,30.05,30.06,3000.0,30.16,30.16,30.05,30.06,3000.0
2014-11-13 13:30:00,30.06,30.2,30.03,30.2,7700.0,30.06,30.2,30.03,30.2,7700.0
2014-11-13 14:00:00,30.19,30.34,30.19,30.3,8100.0,30.19,30.34,30.19,30.3,8100.0
2014-11-13 14:30:00,30.3,30.51,30.3,30.43,12300.0,30.3,30.51,30.3,30.43,12300.0
2014-11-13 15:00:00,30.41,30.48,30.28,30.37,18700.0,30.41,30.48,30.28,30.37,18700.0
2014-11-13 15:30:00,30.38,30.52,30.37,30.42,16600.0,30.38,30.52,30.37,30.42,16600.0
2014-11-14 09:30:00,30.22,30.59,30.22,30.4,4600.0,30.22,30.59,30.22,30.4,4600.0
2014-11-14 10:00:00,30.39,30.62,30.38,30.51,32900.0,30.39,30.62,30.38,30.51,32900.0
2014-11-14 10:30:00,30.46,30.7,30.46,30.68,5900.0,30.46,30.7,30.46,30.68,5900.0
2014-11-14 11:00:00,30.69,30.75,30.59,30.75,14100.0,30.69,30.75,30.59,30.75,14100.0
2014-11-14 11:30:00,30.75,30.83,30.72,30.73,7900.0,30.75,30.83,30.72,30.73,7900.0
2014-11-14 12:00:00,30.73,30.8,30.65,30.79,5300.0,30.73,30.8,30.65,30.79,5300.0
2014-11-14 12:30:00,30.74,30.76,30.64,30.64,4900.0,30.74,30.76,30.64,30.64,4900.0
2014-11-14 13:00:00,30.52,30.61,30.43,30.46,8500.0,30.52,30.61,30.43,30.46,8500.0
2014-11-14 13:30:00,30.49,30.59,30.47,30.47,3300.0,30.49,30.59,30.47,30.47,3300.0
2014-11-14 14:00:00,30.52,30.57,30.48,30.53,4500.0,30.52,30.57,30.48,30.53,4500.0
2014-11-14 14:30:00,30.53,30.57,30.5,30.55,3500.0,30.53,30.57,30.5,30.55,3500.0
2014-11-14 15:00:00,30.59,30.72,30.59,30.65,3900.0,30.59,30.72,30.59,30.65,3900.0
2014-11-14 15:30:00,30.69,30.87,30.65,30.76,23900.0,30.69,30.87,30.65,30.76,23900.0
2014-11-17 09:30:00,30.78,30.88,30.69,30.79,11100.0,30.78,30.88,30.69,30.79,11100.0
2014-11-17 10:00:00,30.79,30.87,30.7,30.79,24400.0,30.79,30.87,30.7,30.79,24400.0
2014-11-17 10:30:00,30.79,30.89,30.78,30.89,19300.0,30.79,30.89,30.78,30.89,19300.0
2014-11-17 11:00:00,30.89,30.9,30.82,30.86,9600.0,30.89,30.9,30.82,30.86,9600.0
2014-11-17 11:30:00,30.87,30.91,30.86,30.9,10600.0,30.87,30.91,30.86,30.9,10600.0
2014-11-17 12:00:00,30.92,30.97,30.91,30.97,6300.0,30.92,30.97,30.91,30.97,6300.0
2014-11-17 12:30:00,30.98,31.06,30.98,31.01,11300.0,30.98,31.06,30.98,31.01,11300.0
2014-11-17 13:00:00,31.01,31.06,31.0,31.02,12000.0,31.01,31.06,31.0,31.02,12000.0
2014-11-17 13:30:00,31.03,31.26,31.02,31.24,22800.0,31.03,31.26,31.02,31.24,22800.0
2014-11-17 14:00:00,31.25,31.26,31.03,31.14,20100.0,31.25,31.26,31.03,31.14,20100.0
2014-11-17 14:30:00,31.15,31.4,31.15,31.37,18000.0,31.15,31.4,31.15,31.37,18000.0
2014-11-17 15:00:00,31.39,31.4,31.18,31.21,19500.0,31.39,31.4,31.18,31.21,19500.0
2014-11-17 15:30:00,31.22,31.23,31.07,31.09,24500.0,31.22,31.23,31.07,31.09,24500.0
2014-11-18 09:30:00,30.65,30.65,30.49,30.53,10300.0,30.65,30.65,30.49,30.53,10300.0
2014-11-18 10:00:00,30.53,30.57,30.47,30.55,32100.0,30.53,30.57,30.47,30.55,32100.0
2014-11-18 10:30:00,30.55,30.72,30.46,30.67,8700.0,30.55,30.72,30.46,30.67,8700.0
2014-11-18 11:00:00,30.67,30.87,30.67,30.85,12200.0,30.67,30.87,30.67,30.85,12200.0
2014-11-18 11:30:00,30.86,30.87,30.73,30.73,8000.0,30.86,30.87,30.73,30.73,8000.0
2014-11-18 12:00:00,30.74,30.86,30.74,30.83,5000.0,30.74,30.86,30.74,30.83,5000.0
2014-11-18 12:30:00,30.81,30.85,30.76,30.76,4800.0,30.81,30.85,30.76,30.76,4800.0
2014-11-18 13:00:00,30.76,30.78,30.62,30.72,6500.0,30.76,30.78,30.62,30.72,6500.0
2014-11-18 13:30:00,30.74,31.02,30.74,30.99,13800.0,30.74,31.02,30.74,30.99,13800.0
2014-11-18 14:00:00,30.94,31.12,30.88,31.02,8400.0,30.94,31.12,30.88,31.02,8400.0
2014-11-18 14:30:00,31.05,31.05,30.95,31.02,9300.0,31.05,31.05,30.95,31.02,9300.0
2014-11-18 15:00:00,31.01,31.05,30.97,31.05,10900.0,31.01,31.05,30.97,31.05,10900.0
2014-11-18 15:30:00,31.07,31.09,31.0,31.04,15600.0,31.07,31.09,31.0,31.04,15600.0
2014-11-19 09:30:00,30.73,30.88,30.6,30.87,3100.0,30.73,30.88,30.6,30.87,3100.0
2014-11-19 10:00:00,30.87,31.06,30.85,31.05,20400.0,30.87,31.06,30.85,31.05,20400.0
2014-11-19 10:30:00,31.0,31.0,30.65,30.71,30500.0,31.0,31.0,30.65,30.71,30500.0
2014-11-19 11:00:00,30.75,30.77,30.7,30.73,6700.0,30.75,30.77,30.7,30.73,6700.0
2014-11-19 11:30:00,30.73,30.81,30.73,30.81,9400.0,30.73,30.81,30.73,30.81,9400.0
2014-11-19 12:00:00,30.8,30.84,30.78,30.79,2000.0,30.8,30.84,30.78,30.79,2000.0
2014-11-19 12:30:00,30.8,31.06,30.8,30.98,14300.0,30.8,31.06,30.8,30.98,14300.0
2014-11-19 13:00:00,30.97,30.97,30.86,30.9,4200.0,30.97,30.97,30.86,30.9,4200.0
2014-11-19 13:30:00,30.9,30.9,30.8,30.84,10900.0,30.9,30.9,30.8,30.84,10900.0
2014-11-19 14:00:00,30.82,31.03,30.81,30.94,28300.0,30.82,31.03,30.81,30.94,28300.0
2014-11-19 14:30:00,30.91,31.0,30.91,30.97,9200.0,30.91,31.0,30.91,30.97,9200.0
2014-11-19 15:00:00,30.97,31.14,30.97,31.06,14300.0,30.97,31.14,30.97,31.06,14300.0
2014-11-19 15:30:00,31.05,31.05,30.81,30.98,21600.0,31.05,31.05,30.81,30.98,21600.0
2014-11-20 09:30:00,30.77,30.95,30.77,30.87,3200.0,30.77,30.95,30.77,30.87,3200.0
2014-11-20 10:00:00,30.86,30.96,30.85,30.89,5000.0,30.86,30.96,30.85,30.89,5000.0
2014-11-20 10:30:00,30.87,30.9,30.76,30.87,5700.0,30.87,30.9,30.76,30.87,5700.0
2014-11-20 11:00:00,30.95,31.2,30.88,30.95,22700.0,30.95,31.2,30.88,30.95,22700.0
2014-11-20 11:30:00,30.95,30.99,30.87,30.95,12900.0,30.95,30.99,30.87,30.95,12900.0
2014-11-20 12:00:00,30.95,30.95,30.72,30.8,11400.0,30.95,30.95,30.72,30.8,11400.0
2014-11-20 12:30:00,30.75,30.87,30.66,30.85,11800.0,30.75,30.87,30.66,30.85,11800.0
2014-11-20 13:00:00,30.86,30.94,30.86,30.92,6700.0,30.86,30.94,30.86,30.92,6700.0
2014-11-20 13:30:00,30.93,30.96,30.88,30.96,3100.0,30.93,30.96,30.88,30.96,3100.0
2014-11-20 14:00:00,30.97,31.02,30.95,31.01,16000.0,30.97,31.02,30.95,31.01,16000.0
2014-11-20 14:30:00,31.01,31.08,31.0,31.03,16300.0,31.01,31.08,31.0,31.03,16300.0
2014-11-20 15:00:00,31.05,31.18,31.05,31.16,11500.0,31.05,31.18,31.05,31.16,11500.0
2014-11-20 15:30:00,31.15,31.49,31.14,31.44,18600.0,31.15,31.49,31.14,31.44,18600.0
2014-11-21 09:30:00,31.62,32.23,31.49,32.11,5800.0,31.62,32.23,31.49,32.11,5800.0
2014-11-21 10:00:00,32.16,32.44,32.0,32.39,10200.0,32.16,32.44,32.0,32.39,10200.0
2014-11-21 10:30:00,32.41,32.45,32.22,32.22,11100.0,32.41,32.45,32.22,32.22,11100.0
2014-11-21 11:00:00,32.25,32.4,32.25,32.4,3700.0,32.25,32.4,32.25,32.4,3700.0
2014-11-21 11:30:00,32.4,32.47,32.31,32.41,4500.0,32.4,32.47,32.31,32.41,4500.0
2014-11-21 12:00:00,32.41,32.44,32.33,32.35,3200.0,32.41,32.44,32.33,32.35,3200.0
2014-11-21 12:30:00,32.35,32.35,32.15,32.29,30300.0,32.35,32.35,32.15,32.29,30300.0
2014-11-21 13:00:00,32.29,32.29,31.97,31.98,27400.0,32.29,32.29,31.97,31.98,27400.0
2014-11-21 13:30:00,31.99,32.08,31.97,32.06,22000.0,31.99,32.08,31.97,32.06,22000.0
2014-11-21 14:00:00,32.08,32.22,32.08,32.14,31300.0,32.08,32.22,32.08,32.14,31300.0
2014-11-21 14:30:00,32.14,32.31,32.06,32.3,23000.0,32.14,32.31,32.06,32.3,23000.0
2014-11-21 15:00:00,32.38,32.45,32.22,32.26,7700.0,32.38,32.45,32.22,32.26,7700.0
2014-11-21 15:30:00,32.32,32.44,32.26,32.34,21800.0,32.32,32.44,32.26,32.34,21800.0
2014-11-24 09:30:00,32.66,32.67,32.37,32.43,1600.0,32.66,32.67,32.37,32.43,1600.0
2014-11-24 10:00:00,32.44,32.81,32.38,32.58,11500.0,32.44,32.81,32.38,32.58,11500.0
2014-11-24 10:30:00,32.56,32.59,32.42,32.46,4700.0,32.56,32.59,32.42,32.46,4700.0
2014-11-24 11:00:00,32.46,32.53,32.46,32.53,1900.0,32.46,32.53,32.46,32.53,1900.0
2014-11-24 11:30:00,32.51,32.55,32.45,32.47,1700.0,32.51,32.55,32.45,32.47,1700.0
2014-11-24 12:00:00,32.46,32.54,32.46,32.54,2000.0,32.46,32.54,32.46,32.54,2000.0
2014-11-24 12:30:00,32.51,32.55,32.51,32.55,1000.0,32.51,32.55,32.51,32.55,1000.0
2014-11-24 13:00:00,32.57,32.91,32.57,32.82,3400.0,32.57,32.91,32.57,32.82,3400.0
2014-11-24 13:30:00,32.83,32.85,32.77,32.78,2600.0,32.83,32.85,32.77,32.78,2600.0
2014-11-24 14:00:00,32.74,32.79,32.74,32.75,5600.0,32.74,32.79,32.74,32.75,5600.0
2014-11-24 14:30:00,32.74,32.87,32.72,32.85,4600.0,32.74,32.87,32.72,32.85,4600.0
2014-11-24 15:00:00,32.84,32.91,32.82,32.86,9800.0,32.84,32.91,32.82,32.86,9800.0
2014-11-24 15:30:00,32.86,33.04,32.85,33.02,11000.0,32.86,33.04,32.85,33.02,11000.0
2014-11-25 09:30:00,32.69,33.02,32.69,32.85,1500.0,32.69,33.02,32.69,32.85,1500.0
2014-11-25 10:00:00,32.76,33.0,32.76,32.99,3200.0,32.76,33.0,32.76,32.99,3200.0
2014-11-25 10:30:00,32.99,33.0,32.85,32.85,3700.0,32.99,33.0,32.85,32.85,3700.0
2014-11-25 11:00:00,32.84,32.84,32.74,32.78,3200.0,32.84,32.84,32.74,32.78,3200.0
2014-11-25 11:30:00,32.78,32.88,32.78,32.81,2700.0,32.78,32.88,32.78,32.81,2700.0
2014-11-25 12:00:00,32.87,32.89,32.86,32.88,2300.0,32.87,32.89,32.86,32.88,2300.0
2014-11-25 12:30:00,32.89,33.0,32.88,32.88,3700.0,32.89,33.0,32.88,32.88,3700.0
2014-11-25 13:00:00,32.87,32.88,32.86,32.88,1200.0,32.87,32.88,32.86,32.88,1200.0
2014-11-25 13:30:00,32.89,32.89,32.87,32.88,800.0,32.89,32.89,32.87,32.88,800.0
2014-11-25 14:00:00,32.9,32.91,32.85,32.89,3800.0,32.9,32.91,32.85,32.89,3800.0
2014-11-25 14:30:00,32.91,33.0,32.89,33.0,7700.0,32.91,33.0,32.89,33.0,7700.0
2014-11-25 15:00:00,33.01,33.01,32.88,32.91,3600.0,33.01,33.01,32.88,32.91,3600.0
2014-11-25 15:30:00,32.91,32.94,32.82,32.85,15500.0,32.91,32.94,32.82,32.85,15500.0
2014-11-26 09:30:00,33.03,33.34,33.03,33.28,2000.0,33.03,33.34,33.03,33.28,2000.0
2014-11-26 10:00:00,33.26,33.48,33.24,33.48,3100.0,33.26,33.48,33.24,33.48,3100.0
2014-11-26 10:30:00,33.46,34.02,33.46,34.02,11100.0,33.46,34.02,33.46,34.02,11100.0
2014-11-26 11:00:00,34.08,34.98,34.06,34.78,12700.0,34.08,34.98,34.06,34.78,12700.0
2014-11-26 11:30:00,34.72,34.73,34.2,34.62,8400.0,34.72,34.73,34.2,34.62,8400.0
2014-11-26 12:00:00,34.64,34.76,34.39,34.39,6800.0,34.64,34.76,34.39,34.39,6800.0
2014-11-26 12:30:00,34.53,34.56,34.36,34.36,1200.0,34.53,34.56,34.36,34.36,1200.0
2014-11-26 13:00:00,34.31,34.45,34.31,34.44,1700.0,34.31,34.45,34.31,34.44,1700.0
2014-11-26 13:30:00,34.4,34.45,34.3,34.3,1700.0,34.4,34.45,34.3,34.3,1700.0
2014-11-26 14:00:00,34.2,34.39,34.08,34.15,3700.0,34.2,34.39,34.08,34.15,3700.0
2014-11-26 14:30:00,34.16,34.16,34.0,34.03,10400.0,34.16,34.16,34.0,34.03,10400.0
2014-11-26 15:00:00,34.12,34.43,34.12,34.43,2200.0,34.12,34.43,34.12,34.43,2200.0
2014-11-26 15:30:00,34.37,34.44,34.17,34.2,6500.0,34.37,34.44,34.17,34.2,6500.0
2014-11-28 09:30:00,34.04,34.05,33.97,33.98,700.0,34.04,34.05,33.97,33.98,700.0
2014-11-28 10:00:00,34.0,34.13,34.0,34.13,1200.0,34.0,34.13,34.0,34.13,1200.0
2014-11-28 10:30:00,34.14,34.83,34.14,34.78,2500.0,34.14,34.83,34.14,34.78,2500.0
2014-11-28 11:00:00,34.77,34.95,34.77,34.85,4500.0,34.77,34.95,34.77,34.85,4500.0
2014-11-28 11:30:00,34.84,34.97,34.83,34.97,2800.0,34.84,34.97,34.83,34.97,2800.0
2014-11-28 12:00:00,34.97,35.23,34.97,35.17,5700.0,34.97,35.23,34.97,35.17,5700.0
2014-11-28 12:30:00,35.19,35.38,35.16,35.27,22700.0,35.19,35.38,35.16,35.27,22700.0
2014-12-01 09:30:00,35.11,35.11,34.78,34.9,3800.0,35.11,35.11,34.78,34.9,3800.0
2014-12-01 10:00:00,34.9,35.01,34.9,34.91,3900.0,34.9,35.01,34.9,34.91,3900.0
2014-12-01 10:30:00,34.9,35.06,34.9,35.03,4100.0,34.9,35.06,34.9,35.03,4100.0
2014-12-01 11:00:00,35.03,35.08,35.0,35.07,6600.0,35.03,35.08,35.0,35.07,6600.0
2014-12-01 11:30:00,35.05,35.06,34.97,34.97,2700.0,35.05,35.06,34.97,34.97,2700.0
2014-12-01 12:00:00,34.94,34.96,34.79,34.8,4600.0,34.94,34.96,34.79,34.8,4600.0
2014-12-01 12:30:00,34.8,35.04,34.79,34.88,2000.0,34.8,35.04,34.79,34.88,2000.0
2014-12-01 13:00:00,34.88,34.97,34.86,34.92,4800.0,34.88,34.97,34.86,34.92,4800.0
2014-12-01 13:30:00,34.91,34.91,34.76,34.76,5500.0,34.91,34.91,34.76,34.76,5500.0
2014-12-01 14:00:00,34.78,34.87,34.78,34.85,4700.0,34.78,34.87,34.78,34.85,4700.0
2014-12-01 14:30:00,34.86,34.89,34.86,34.89,1700.0,34.86,34.89,34.86,34.89,1700.0
2014-12-01 15:00:00,34.87,34.95,34.87,34.95,2200.0,34.87,34.95,34.87,34.95,2200.0
2014-12-01 15:30:00,34.94,34.99,34.88,34.93,32300.0,34.94,34.99,34.88,34.93,32300.0
2014-12-02 09:30:00,34.78,34.8,34.78,34.8,500.0,34.78,34.8,34.78,34.8,500.0
2014-12-02 10:00:00,34.79,34.79,34.65,34.72,1800.0,34.79,34.79,34.65,34.72,1800.0
2014-12-02 10:30:00,34.74,34.78,34.72,34.75,5300.0,34.74,34.78,34.72,34.75,5300.0
2014-12-02 11:00:00,34.74,34.76,34.66,34.72,10200.0,34.74,34.76,34.66,34.72,10200.0
2014-12-02 11:30:00,34.72,34.72,34.53,34.59,10300.0,34.72,34.72,34.53,34.59,10300.0
2014-12-02 12:00:00,34.51,34.51,34.31,34.36,7100.0,34.51,34.51,34.31,34.36,7100.0
2014-12-02 12:30:00,34.38,34.38,34.32,34.34,3300.0,34.38,34.38,34.32,34.34,3300.0
2014-12-02 13:00:00,34.37,34.63,34.37,34.55,4400.0,34.37,34.63,34.37,34.55,4400.0
2014-12-02 13:30:00,34.54,34.55,34.48,34.55,1300.0,34.54,34.55,34.48,34.55,1300.0
2014-12-02 14:00:00,34.54,34.93,34.54,34.93,29500.0,34.54,34.93,34.54,34.93,29500.0
2014-12-02 14:30:00,34.89,34.9,34.72,34.72,11700.0,34.89,34.9,34.72,34.72,11700.0
2014-12-02 15:00:00,34.72,34.75,34.41,34.66,6200.0,34.72,34.75,34.41,34.66,6200.0
2014-12-02 15:30:00,34.65,34.82,34.56,34.79,15300.0,34.65,34.82,34.56,34.79,15300.0
2014-12-03 09:30:00,34.38,34.65,34.38,34.42,2200.0,34.38,34.65,34.38,34.42,2200.0
2014-12-03 10:00:00,34.43,34.55,34.43,34.49,6500.0,34.43,34.55,34.43,34.49,6500.0
2014-12-03 10:30:00,34.49,34.54,34.45,34.53,7400.0,34.49,34.54,34.45,34.53,7400.0
2014-12-03 11:00:00,34.5,34.51,34.4,34.41,5100.0,34.5,34.51,34.4,34.41,5100.0
2014-12-03 11:30:00,34.46,34.46,34.39,34.43,3700.0,34.46,34.46,34.39,34.43,3700.0
2014-12-03 12:00:00,34.43,34.44,34.4,34.41,2500.0,34.43,34.44,34.4,34.41,2500.0
2014-12-03 12:30:00,34.4,34.54,34.4,34.48,4900.0,34.4,34.54,34.4,34.48,4900.0
2014-12-03 13:00:00,34.48,34.51,34.48,34.5,1800.0,34.48,34.51,34.48,34.5,1800.0
2014-12-03 13:30:00,34.5,34.51,34.41,34.44,3200.0,34.5,34.51,34.41,34.44,3200.0
2014-12-03 14:00:00,34.45,34.5,34.44,34.48,4400.0,34.45,34.5,34.44,34.48,4400.0
2014-12-03 14:30:00,34.45,34.47,34.44,34.47,2300.0,34.45,34.47,34.44,34.47,2300.0
2014-12-03 15:00:00,34.47,34.48,34.47,34.48,2700.0,34.47,34.48,34.47,34.48,2700.0
2014-12-03 15:30:00,34.49,34.49,34.26,34.32,22400.0,34.49,34.49,34.26,34.32,22400.0
2014-12-04 09:30:00,33.92,34.15,33.71,33.9,8000.0,33.92,34.15,33.71,33.9,8000.0
2014-12-04 10:00:00,33.91,34.06,33.91,33.96,6000.0,33.91,34.06,33.91,33.96,6000.0
2014-12-04 10:30:00,33.96,34.0,33.96,34.0,600.0,33.96,34.0,33.96,34.0,600.0
2014-12-04 11:00:00,33.99,33.99,33.9,33.91,3500.0,33.99,33.99,33.9,33.91,3500.0
2014-12-04 11:30:00,33.9,33.97,33.89,33.95,2600.0,33.9,33.97,33.89,33.95,2600.0
2014-12-04 12:00:00,33.96,34.15,33.96,34.15,2300.0,33.96,34.15,33.96,34.15,2300.0
2014-12-04 12:30:00,34.28,34.28,34.15,34.19,2000.0,34.28,34.28,34.15,34.19,2000.0
2014-12-04 13:00:00,34.19,34.19,34.11,34.11,1800.0,34.19,34.19,34.11,34.11,1800.0
2014-12-04 13:30:00,34.11,34.11,34.07,34.08,3800.0,34.11,34.11,34.07,34.08,3800.0
2014-12-04 14:00:00,34.1,34.17,34.1,34.16,3000.0,34.1,34.17,34.1,34.16,3000.0
2014-12-04 14:30:00,34.17,34.17,34.13,34.13,1200.0,34.17,34.17,34.13,34.13,1200.0
2014-12-04 15:00:00,34.13,34.14,33.94,33.97,6100.0,34.13,34.14,33.94,33.97,6100.0
2014-12-04 15:30:00,33.96,34.25,33.96,34.13,11100.0,33.96,34.25,33.96,34.13,11100.0
2014-12-05 09:30:00,34.16,34.17,34.01,34.14,1000.0,34.16,34.17,34.01,34.14,1000.0
2014-12-05 10:00:00,34.24,34.24,34.13,34.17,900.0,34.24,34.24,34.13,34.17,900.0
2014-12-05 10:30:00,34.17,34.17,34.1,34.1,2200.0,34.17,34.17,34.1,34.1,2200.0
2014-12-05 11:00:00,34.1,34.28,34.07,34.25,2500.0,34.1,34.28,34.07,34.25,2500.0
2014-12-05 11:30:00,34.23,34.34,34.17,34.33,3600.0,34.23,34.34,34.17,34.33,3600.0
2014-12-05 12:00:00,34.31,34.46,34.3,34.46,900.0,34.31,34.46,34.3,34.46,900.0
2014-12-05 12:30:00,34.44,34.44,34.26,34.29,2700.0,34.44,34.44,34.26,34.29,2700.0
2014-12-05 13:00:00,34.29,34.3,34.15,34.2,3000.0,34.29,34.3,34.15,34.2,3000.0
2014-12-05 13:30:00,34.2,34.24,34.2,34.24,1200.0,34.2,34.24,34.2,34.24,1200.0
2014-12-05 14:00:00,34.23,34.26,34.22,34.26,1900.0,34.23,34.26,34.22,34.26,1900.0
2014-12-05 14:30:00,34.26,34.27,34.24,34.24,2300.0,34.26,34.27,34.24,34.24,2300.0
2014-12-05 15:00:00,34.19,34.28,34.16,34.27,3100.0,34.19,34.28,34.16,34.27,3100.0
2014-12-05 15:30:00,34.27,34.27,34.1,34.1,11900.0,34.27,34.27,34.1,34.1,11900.0
2014-12-08 09:30:00,34.11,34.13,34.09,34.1,1600.0,34.11,34.13,34.09,34.1,1600.0
2014-12-08 10:00:00,34.09,34.12,34.01,34.11,2000.0,34.09,34.12,34.01,34.11,2000.0
2014-12-08 10:30:00,34.15,34.17,34.15,34.16,1100.0,34.15,34.17,34.15,34.16,1100.0
2014-12-08 11:00:00,34.15,34.15,34.1,34.1,2500.0,34.15,34.15,34.1,34.1,2500.0
2014-12-08 11:30:00,34.11,34.15,34.1,34.15,3800.0,34.11,34.15,34.1,34.15,3800.0
2014-12-08 12:00:00,34.13,34.14,34.07,34.09,7300.0,34.13,34.14,34.07,34.09,7300.0
2014-12-08 12:30:00,34.09,34.15,34.09,34.12,1100.0,34.09,34.15,34.09,34.12,1100.0
2014-12-08 13:00:00,34.1,34.13,34.09,34.09,4100.0,34.1,34.13,34.09,34.09,4100.0
2014-12-08 13:30:00,34.08,34.12,34.07,34.07,4700.0,34.08,34.12,34.07,34.07,4700.0
2014-12-08 14:00:00,34.05,34.05,34.0,34.0,6300.0,34.05,34.05,34.0,34.0,6300.0
2014-12-08 14:30:00,34.01,34.12,34.01,34.11,4600.0,34.01,34.12,34.01,34.11,4600.0
2014-12-08 15:00:00,34.1,34.21,34.1,34.17,6700.0,34.1,34.21,34.1,34.17,6700.0
2014-12-08 15:30:00,34.15,34.26,34.12,34.16,5900.0,34.15,34.26,34.12,34.16,5900.0
2014-12-09 09:30:00,33.79,33.83,33.79,33.8,500.0,33.79,33.83,33.79,33.8,500.0
2014-12-09 10:00:00,33.85,33.99,33.8,33.99,1400.0,33.85,33.99,33.8,33.99,1400.0
2014-12-09 10:30:00,33.99,34.03,33.97,34.03,2200.0,33.99,34.03,33.97,34.03,2200.0
2014-12-09 11:00:00,34.04,34.04,34.0,34.01,1000.0,34.04,34.04,34.0,34.01,1000.0
2014-12-09 11:30:00,34.01,34.01,33.83,33.83,2100.0,34.01,34.01,33.83,33.83,2100.0
2014-12-09 12:00:00,33.82,33.82,33.66,33.8,2100.0,33.82,33.82,33.66,33.8,2100.0
2014-12-09 12:30:00,33.85,34.17,33.85,34.05,1200.0,33.85,34.17,33.85,34.05,1200.0
2014-12-09 13:00:00,34.14,34.2,34.14,34.19,400.0,34.14,34.2,34.14,34.19,400.0
2014-12-09 13:30:00,34.22,34.22,34.13,34.13,600.0,34.22,34.22,34.13,34.13,600.0
2014-12-09 14:00:00,34.07,34.08,34.0,34.0,1200.0,34.07,34.08,34.0,34.0,1200.0
2014-12-09 14:30:00,34.02,34.02,33.86,33.96,4500.0,34.02,34.02,33.86,33.96,4500.0
2014-12-09 15:00:00,33.94,34.03,33.92,33.96,4100.0,33.94,34.03,33.92,33.96,4100.0
2014-12-09 15:30:00,33.98,34.02,33.74,33.74,18700.0,33.98,34.02,33.74,33.74,18700.0
2014-12-10 09:30:00,33.77,33.82,33.65,33.65,1900.0,33.77,33.82,33.65,33.65,1900.0
2014-12-10 10:00:00,33.7,33.72,33.66,33.72,600.0,33.7,33.72,33.66,33.72,600.0
2014-12-10 10:30:00,33.71,33.77,33.56,33.77,4000.0,33.71,33.77,33.56,33.77,4000.0
2014-12-10 11:00:00,33.78,33.78,33.65,33.67,5800.0,33.78,33.78,33.65,33.67,5800.0
2014-12-10 11:30:00,33.67,33.77,33.66,33.77,2800.0,33.67,33.77,33.66,33.77,2800.0
2014-12-10 12:00:00,33.75,33.76,33.69,33.74,5100.0,33.75,33.76,33.69,33.74,5100.0
2014-12-10 12:30:00,33.72,33.74,33.66,33.69,3000.0,33.72,33.74,33.66,33.69,3000.0
2014-12-10 13:00:00,33.73,33.74,33.7,33.7,2100.0,33.73,33.74,33.7,33.7,2100.0
2014-12-10 13:30:00,33.69,33.73,33.65,33.7,3800.0,33.69,33.73,33.65,33.7,3800.0
2014-12-10 14:00:00,33.69,33.7,33.65,33.65,3100.0,33.69,33.7,33.65,33.65,3100.0
2014-12-10 14:30:00,33.66,33.67,33.61,33.62,8100.0,33.66,33.67,33.61,33.62,8100.0
2014-12-10 15:00:00,33.58,33.62,33.52,33.52,5800.0,33.58,33.62,33.52,33.52,5800.0
2014-12-10 15:30:00,33.53,33.57,33.4,33.5,23400.0,33.53,33.57,33.4,33.5,23400.0
2014-12-11 09:30:00,33.57,33.64,33.55,33.59,1000.0,33.57,33.64,33.55,33.59,1000.0
2014-12-11 10:00:00,33.61,33.61,33.52,33.6,700.0,33.61,33.61,33.52,33.6,700.0
2014-12-11 10:30:00,33.74,33.86,33.73,33.73,1500.0,33.74,33.86,33.73,33.73,1500.0
2014-12-11 11:00:00,33.73,33.77,33.72,33.77,1100.0,33.73,33.77,33.72,33.77,1100.0
2014-12-11 11:30:00,33.76,33.76,33.69,33.69,1100.0,33.76,33.76,33.69,33.69,1100.0
2014-12-11 12:00:00,33.74,33.74,33.64,33.68,900.0,33.74,33.74,33.64,33.68,900.0
2014-12-11 12:30:00,33.71,33.71,33.65,33.67,1100.0,33.71,33.71,33.65,33.67,1100.0
2014-12-11 13:00:00,33.67,33.68,33.67,33.68,700.0,33.67,33.68,33.67,33.68,700.0
2014-12-11 13:30:00,33.68,33.71,33.68,33.68,900.0,33.68,33.71,33.68,33.68,900.0
2014-12-11 14:00:00,33.68,33.68,33.67,33.68,900.0,33.68,33.68,33.67,33.68,900.0
2014-12-11 14:30:00,33.67,33.75,33.67,33.68,2500.0,33.67,33.75,33.67,33.68,2500.0
2014-12-11 15:00:00,33.68,33.84,33.59,33.67,4200.0,33.68,33.84,33.59,33.67,4200.0
2014-12-11 15:30:00,33.65,33.66,33.45,33.51,8900.0,33.65,33.66,33.45,33.51,8900.0
2014-12-12 09:30:00,33.38,33.38,33.27,33.31,800.0,33.38,33.38,33.27,33.31,800.0
2014-12-12 10:00:00,33.25,33.28,33.25,33.28,400.0,33.25,33.28,33.25,33.28,400.0
2014-12-12 10:30:00,33.25,33.25,33.03,33.03,600.0,33.25,33.25,33.03,33.03,600.0
2014-12-12 11:00:00,33.05,33.05,32.83,32.86,3700.0,33.05,33.05,32.83,32.86,3700.0
2014-12-12 11:30:00,32.93,32.94,32.75,32.75,1000.0,32.93,32.94,32.75,32.75,1000.0
2014-12-12 12:00:00,32.67,32.71,32.67,32.71,1400.0,32.67,32.71,32.67,32.71,1400.0
2014-12-12 12:30:00,32.75,32.79,32.72,32.77,1500.0,32.75,32.79,32.72,32.77,1500.0
2014-12-12 13:00:00,32.77,32.77,32.75,32.76,2000.0,32.77,32.77,32.75,32.76,2000.0
2014-12-12 13:30:00,32.77,32.82,32.76,32.8,3200.0,32.77,32.82,32.76,32.8,3200.0
2014-12-12 14:00:00,32.8,32.85,32.8,32.85,7500.0,32.8,32.85,32.8,32.85,7500.0
2014-12-12 14:30:00,32.83,32.88,32.68,32.8,2900.0,32.83,32.88,32.68,32.8,2900.0
2014-12-12 15:00:00,32.75,32.85,32.73,32.85,3300.0,32.75,32.85,32.73,32.85,3300.0
2014-12-12 15:30:00,32.85,32.85,32.74,32.84,9500.0,32.85,32.85,32.74,32.84,9500.0
2014-12-15 09:30:00,33.05,33.05,33.02,33.02,300.0,33.05,33.05,33.02,33.02,300.0
2014-12-15 10:00:00,33.26,33.28,32.98,32.98,600.0,33.26,33.28,32.98,32.98,600.0
2014-12-15 10:30:00,32.99,33.08,32.88,33.02,2000.0,32.99,33.08,32.88,33.02,2000.0
2014-12-15 11:00:00,33.01,33.01,32.78,32.78,1700.0,33.01,33.01,32.78,32.78,1700.0
2014-12-15 11:30:00,32.77,32.81,32.77,32.77,600.0,32.77,32.81,32.77,32.77,600.0
2014-12-15 12:00:00,32.8,32.88,32.76,32.88,700.0,32.8,32.88,32.76,32.88,700.0
2014-12-15 12:30:00,32.83,32.99,32.83,32.99,1000.0,32.83,32.99,32.83,32.99,1000.0
2014-12-15 13:00:00,33.09,33.13,32.97,33.1,700.0,33.09,33.13,32.97,33.1,700.0
2014-12-15 13:30:00,33.01,33.23,32.96,32.96,1100.0,33.01,33.23,32.96,32.96,1100.0
2014-12-15 14:00:00,32.96,33.01,32.88,32.9,900.0,32.96,33.01,32.88,32.9,900.0
2014-12-15 14:30:00,32.99,33.13,32.95,33.12,1800.0,32.99,33.13,32.95,33.12,1800.0
2014-12-15 15:00:00,33.04,33.08,33.0,33.03,5100.0,33.04,33.08,33.0,33.03,5100.0
2014-12-15 15:30:00,33.01,33.05,32.88,32.9,7900.0,33.01,33.05,32.88,32.9,7900.0
2014-12-16 09:30:00,32.53,32.77,32.52,32.75,1100.0,32.53,32.77,32.52,32.75,1100.0
2014-12-16 10:00:00,32.75,32.75,32.55,32.69,1800.0,32.75,32.75,32.55,32.69,1800.0
2014-12-16 10:30:00,32.71,32.78,32.68,32.74,2600.0,32.71,32.78,32.68,32.74,2600.0
2014-12-16 11:00:00,32.76,32.96,32.76,32.91,16800.0,32.76,32.96,32.76,32.91,16800.0
2014-12-16 11:30:00,32.9,33.22,32.71,33.11,1300.0,32.9,33.22,32.71,33.11,1300.0
2014-12-16 12:00:00,33.01,33.22,33.01,33.01,500.0,33.01,33.22,33.01,33.01,500.0
2014-12-16 12:30:00,33.01,33.16,32.97,33.01,800.0,33.01,33.16,32.97,33.01,800.0
2014-12-16 13:00:00,33.0,33.0,32.91,32.91,300.0,33.0,33.0,32.91,32.91,300.0
2014-12-16 13:30:00,33.02,33.14,33.01,33.14,500.0,33.02,33.14,33.01,33.14,500.0
2014-12-16 14:00:00,33.07,33.08,33.07,33.08,500.0,33.07,33.08,33.07,33.08,500.0
2014-12-16 14:30:00,33.06,33.06,32.76,32.77,1300.0,33.06,33.06,32.76,32.77,1300.0
2014-12-16 15:00:00,32.9,32.9,32.69,32.83,3400.0,32.9,32.9,32.69,32.83,3400.0
2014-12-16 15:30:00,32.82,32.99,32.82,32.88,12300.0,32.82,32.99,32.82,32.88,12300.0
2014-12-17 09:30:00,32.67,32.67,32.4,32.65,1800.0,32.67,32.67,32.4,32.65,1800.0
2014-12-17 10:00:00,32.67,33.07,32.67,32.99,2700.0,32.67,33.07,32.67,32.99,2700.0
2014-12-17 10:30:00,33.0,33.06,32.99,33.06,1200.0,33.0,33.06,32.99,33.06,1200.0
2014-12-17 11:00:00,33.05,33.05,33.01,33.01,200.0,33.05,33.05,33.01,33.01,200.0
2014-12-17 11:30:00,32.96,33.08,32.96,33.08,1000.0,32.96,33.08,32.96,33.08,1000.0
2014-12-17 12:00:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2014-12-17 12:30:00,32.97,33.1,32.97,33.1,700.0,32.97,33.1,32.97,33.1,700.0
2014-12-17 13:00:00,33.08,33.08,33.05,33.05,400.0,33.08,33.08,33.05,33.05,400.0
2014-12-17 13:30:00,33.14,33.34,33.13,33.34,900.0,33.14,33.34,33.13,33.34,900.0
2014-12-17 14:00:00,33.43,33.72,33.43,33.67,1800.0,33.43,33.72,33.43,33.67,1800.0
2014-12-17 14:30:00,33.66,33.71,33.57,33.57,1900.0,33.66,33.71,33.57,33.57,1900.0
2014-12-17 15:00:00,33.56,33.68,33.56,33.68,1800.0,33.56,33.68,33.56,33.68,1800.0
2014-12-17 15:30:00,33.67,34.18,33.67,33.87,14400.0,33.67,34.18,33.67,33.87,14400.0
2014-12-18 09:30:00,33.99,33.99,33.99,33.99,100.0,33.99,33.99,33.99,33.99,100.0
2014-12-18 10:00:00,33.9,33.95,33.9,33.94,300.0,33.9,33.95,33.9,33.94,300.0
2014-12-18 10:30:00,33.9,33.9,33.45,33.85,4800.0,33.9,33.9,33.45,33.85,4800.0
2014-12-18 11:00:00,33.85,34.18,33.83,34.1,3700.0,33.85,34.18,33.83,34.1,3700.0
2014-12-18 11:30:00,34.01,34.04,33.99,34.04,1700.0,34.01,34.04,33.99,34.04,1700.0
2014-12-18 12:00:00,34.05,34.06,33.94,34.0,1100.0,34.05,34.06,33.94,34.0,1100.0
2014-12-18 12:30:00,33.99,34.11,33.99,34.11,900.0,33.99,34.11,33.99,34.11,900.0
2014-12-18 13:00:00,34.05,34.31,34.05,34.31,300.0,34.05,34.31,34.05,34.31,300.0
2014-12-18 13:30:00,34.33,34.35,34.33,34.34,300.0,34.33,34.35,34.33,34.34,300.0
2014-12-18 14:00:00,34.0,34.06,33.97,33.97,400.0,34.0,34.06,33.97,33.97,400.0
2014-12-18 14:30:00,33.94,33.94,33.85,33.87,2500.0,33.94,33.94,33.85,33.87,2500.0
2014-12-18 15:00:00,33.86,34.06,33.75,33.97,3100.0,33.86,34.06,33.75,33.97,3100.0
2014-12-18 15:30:00,34.01,34.19,33.99,34.12,3600.0,34.01,34.19,33.99,34.12,3600.0
2014-12-19 09:30:00,34.11,34.25,34.07,34.25,6600.0,34.11,34.25,34.07,34.25,6600.0
2014-12-19 10:00:00,34.18,34.25,34.18,34.25,6500.0,34.18,34.25,34.18,34.25,6500.0
2014-12-19 10:30:00,34.25,34.35,34.25,34.29,5400.0,34.25,34.35,34.25,34.29,5400.0
2014-12-19 11:00:00,34.33,34.48,34.32,34.42,1600.0,34.33,34.48,34.32,34.42,1600.0
2014-12-19 11:30:00,34.42,34.42,34.25,34.28,800.0,34.42,34.42,34.25,34.28,800.0
2014-12-19 12:00:00,34.22,34.22,33.95,33.95,500.0,34.22,34.22,33.95,33.95,500.0
2014-12-19 12:30:00,33.86,33.99,33.86,33.99,1000.0,33.86,33.99,33.86,33.99,1000.0
2014-12-19 13:00:00,34.11,34.13,34.11,34.12,600.0,34.11,34.13,34.11,34.12,600.0
2014-12-19 13:30:00,34.14,34.14,33.91,33.98,1100.0,34.14,34.14,33.91,33.98,1100.0
2014-12-19 14:00:00,33.98,33.98,33.9,33.96,1500.0,33.98,33.98,33.9,33.96,1500.0
2014-12-19 14:30:00,33.97,33.98,33.97,33.97,1500.0,33.97,33.98,33.97,33.97,1500.0
2014-12-19 15:00:00,33.97,33.97,33.92,33.92,2900.0,33.97,33.97,33.92,33.92,2900.0
2014-12-19 15:30:00,33.92,34.1,33.61,34.05,9600.0,33.92,34.1,33.61,34.05,9600.0
2014-12-22 09:30:00,33.95,33.95,33.84,33.85,2300.0,33.95,33.95,33.84,33.85,2300.0
2014-12-22 10:00:00,33.85,33.96,33.85,33.94,6700.0,33.85,33.96,33.85,33.94,6700.0
2014-12-22 10:30:00,33.87,33.91,33.85,33.91,6200.0,33.87,33.91,33.85,33.91,6200.0
2014-12-22 11:00:00,33.91,33.95,33.89,33.95,2900.0,33.91,33.95,33.89,33.95,2900.0
2014-12-22 11:30:00,33.95,33.96,33.92,33.93,11600.0,33.95,33.96,33.92,33.93,11600.0
2014-12-22 12:00:00,33.93,34.05,33.93,33.99,9700.0,33.93,34.05,33.93,33.99,9700.0
2014-12-22 12:30:00,34.0,34.19,33.98,34.08,8300.0,34.0,34.19,33.98,34.08,8300.0
2014-12-22 13:00:00,34.07,34.15,33.9,34.07,7000.0,34.07,34.15,33.9,34.07,7000.0
2014-12-22 13:30:00,34.07,34.07,34.05,34.05,4200.0,34.07,34.07,34.05,34.05,4200.0
2014-12-22 14:00:00,34.05,34.06,34.01,34.01,4000.0,34.05,34.06,34.01,34.01,4000.0
2014-12-22 14:30:00,34.0,34.04,33.99,34.04,4600.0,34.0,34.04,33.99,34.04,4600.0
2014-12-22 15:00:00,34.03,34.03,33.96,33.99,6000.0,34.03,34.03,33.96,33.99,6000.0
2014-12-22 15:30:00,33.98,34.0,33.92,33.94,23500.0,33.98,34.0,33.92,33.94,23500.0
2014-12-23 09:30:00,33.95,34.1,33.95,34.07,2500.0,33.95,34.1,33.95,34.07,2500.0
2014-12-23 10:00:00,34.05,34.05,33.95,33.96,2500.0,34.05,34.05,33.95,33.96,2500.0
2014-12-23 10:30:00,33.95,33.95,33.76,33.83,10800.0,33.95,33.95,33.76,33.83,10800.0
2014-12-23 11:00:00,33.83,33.91,33.82,33.86,3400.0,33.83,33.91,33.82,33.86,3400.0
2014-12-23 11:30:00,33.85,33.9,33.8,33.9,2100.0,33.85,33.9,33.8,33.9,2100.0
2014-12-23 12:00:00,33.85,33.85,33.75,33.75,1300.0,33.85,33.85,33.75,33.75,1300.0
2014-12-23 12:30:00,33.76,33.86,33.76,33.84,1300.0,33.76,33.86,33.76,33.84,1300.0
2014-12-23 13:00:00,33.86,33.9,33.78,33.81,1400.0,33.86,33.9,33.78,33.81,1400.0
2014-12-23 13:30:00,33.8,33.89,33.79,33.88,1900.0,33.8,33.89,33.79,33.88,1900.0
2014-12-23 14:00:00,33.87,33.87,33.69,33.69,1800.0,33.87,33.87,33.69,33.69,1800.0
2014-12-23 14:30:00,33.69,33.81,33.69,33.79,2500.0,33.69,33.81,33.69,33.79,2500.0
2014-12-23 15:00:00,33.77,33.77,33.65,33.74,2200.0,33.77,33.77,33.65,33.74,2200.0
2014-12-23 15:30:00,33.73,33.73,33.56,33.63,7800.0,33.73,33.73,33.56,33.63,7800.0
2014-12-24 09:30:00,33.61,33.88,33.6,33.85,3700.0,33.61,33.88,33.6,33.85,3700.0
2014-12-24 10:00:00,33.85,33.85,33.78,33.85,11300.0,33.85,33.85,33.78,33.85,11300.0
2014-12-24 10:30:00,33.85,33.85,33.81,33.81,5200.0,33.85,33.85,33.81,33.81,5200.0
2014-12-24 11:00:00,33.82,33.95,33.76,33.86,8100.0,33.82,33.95,33.76,33.86,8100.0
2014-12-24 11:30:00,33.87,33.9,33.77,33.77,2600.0,33.87,33.9,33.77,33.77,2600.0
2014-12-24 12:00:00,33.76,34.07,33.69,34.06,3500.0,33.76,34.07,33.69,34.06,3500.0
2014-12-24 12:30:00,34.16,34.38,33.81,33.83,4200.0,34.16,34.38,33.81,33.83,4200.0
2014-12-26 09:30:00,33.98,34.0,33.89,33.9,900.0,33.98,34.0,33.89,33.9,900.0
2014-12-26 10:00:00,33.84,33.84,33.65,33.75,2400.0,33.84,33.84,33.65,33.75,2400.0
2014-12-26 10:30:00,33.76,33.77,33.63,33.76,2800.0,33.76,33.77,33.63,33.76,2800.0
2014-12-26 11:00:00,33.74,33.87,33.71,33.72,5100.0,33.74,33.87,33.71,33.72,5100.0
2014-12-26 11:30:00,33.72,33.72,33.72,33.72,1300.0,33.72,33.72,33.72,33.72,1300.0
2014-12-26 12:00:00,33.73,33.75,33.66,33.66,2000.0,33.73,33.75,33.66,33.66,2000.0
2014-12-26 12:30:00,33.65,33.67,33.65,33.65,2600.0,33.65,33.67,33.65,33.65,2600.0
2014-12-26 13:00:00,33.65,33.74,33.65,33.67,3500.0,33.65,33.74,33.65,33.67,3500.0
2014-12-26 13:30:00,33.68,33.7,33.55,33.68,2600.0,33.68,33.7,33.55,33.68,2600.0
2014-12-26 14:00:00,33.64,33.68,33.64,33.67,3400.0,33.64,33.68,33.64,33.67,3400.0
2014-12-26 14:30:00,33.65,33.76,33.65,33.76,2800.0,33.65,33.76,33.65,33.76,2800.0
2014-12-26 15:00:00,33.8,33.88,33.8,33.85,3600.0,33.8,33.88,33.8,33.85,3600.0
2014-12-26 15:30:00,33.83,33.83,33.69,33.72,6500.0,33.83,33.83,33.69,33.72,6500.0
2014-12-29 09:30:00,33.58,33.92,33.58,33.87,1500.0,33.58,33.92,33.58,33.87,1500.0
2014-12-29 10:00:00,33.86,33.88,33.68,33.68,1700.0,33.86,33.88,33.68,33.68,1700.0
2014-12-29 10:30:00,33.7,33.76,33.65,33.65,5100.0,33.7,33.76,33.65,33.65,5100.0
2014-12-29 11:00:00,33.56,33.68,33.42,33.68,1200.0,33.56,33.68,33.42,33.68,1200.0
2014-12-29 11:30:00,33.77,33.77,33.73,33.75,1000.0,33.77,33.77,33.73,33.75,1000.0
2014-12-29 12:00:00,33.73,33.73,33.73,33.73,100.0,33.73,33.73,33.73,33.73,100.0
2014-12-29 12:30:00,33.72,33.76,33.52,33.76,2800.0,33.72,33.76,33.52,33.76,2800.0
2014-12-29 13:00:00,33.7,33.7,33.7,33.7,100.0,33.7,33.7,33.7,33.7,100.0
2014-12-29 13:30:00,33.75,33.77,33.72,33.73,2600.0,33.75,33.77,33.72,33.73,2600.0
2014-12-29 14:00:00,33.72,33.8,33.72,33.8,1200.0,33.72,33.8,33.72,33.8,1200.0
2014-12-29 14:30:00,33.82,33.89,33.78,33.84,1200.0,33.82,33.89,33.78,33.84,1200.0
2014-12-29 15:00:00,33.86,33.99,33.86,33.95,2300.0,33.86,33.99,33.86,33.95,2300.0
2014-12-29 15:30:00,33.95,34.05,33.87,33.9,3300.0,33.95,34.05,33.87,33.9,3300.0
2014-12-30 09:30:00,34.22,34.22,33.92,33.92,200.0,34.22,34.22,33.92,33.92,200.0
2014-12-30 10:00:00,33.92,33.96,33.92,33.96,200.0,33.92,33.96,33.92,33.96,200.0
2014-12-30 10:30:00,34.01,34.01,34.01,34.01,100.0,34.01,34.01,34.01,34.01,100.0
2014-12-30 11:00:00,33.81,33.9,33.71,33.78,2000.0,33.81,33.9,33.71,33.78,2000.0
2014-12-30 11:30:00,33.81,34.06,33.81,33.83,1600.0,33.81,34.06,33.81,33.83,1600.0
2014-12-30 12:00:00,33.96,34.19,33.88,34.0,2800.0,33.96,34.19,33.88,34.0,2800.0
2014-12-30 12:30:00,33.99,34.0,33.99,34.0,400.0,33.99,34.0,33.99,34.0,400.0
2014-12-30 13:00:00,33.84,33.84,33.84,33.84,100.0,33.84,33.84,33.84,33.84,100.0
2014-12-30 13:30:00,33.86,33.9,33.86,33.89,300.0,33.86,33.9,33.86,33.89,300.0
2014-12-30 14:00:00,33.91,34.02,33.91,34.02,1000.0,33.91,34.02,33.91,34.02,1000.0
2014-12-30 14:30:00,34.02,34.18,34.02,34.11,1200.0,34.02,34.18,34.02,34.11,1200.0
2014-12-30 15:00:00,34.06,34.06,33.89,33.93,1000.0,34.06,34.06,33.89,33.93,1000.0
2014-12-30 15:30:00,33.97,34.01,33.84,33.84,3100.0,33.97,34.01,33.84,33.84,3100.0
2014-12-31 09:30:00,33.87,33.87,33.76,33.76,300.0,33.87,33.87,33.76,33.76,300.0
2014-12-31 10:00:00,33.64,33.64,33.64,33.64,100.0,33.64,33.64,33.64,33.64,100.0
2014-12-31 10:30:00,33.89,33.9,33.87,33.9,500.0,33.89,33.9,33.87,33.9,500.0
2014-12-31 11:00:00,34.05,34.05,34.05,34.05,300.0,34.05,34.05,34.05,34.05,300.0
2014-12-31 11:30:00,33.94,34.11,33.93,34.11,500.0,33.94,34.11,33.93,34.11,500.0
2014-12-31 12:00:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2014-12-31 12:30:00,33.86,34.07,33.86,34.02,800.0,33.86,34.07,33.86,34.02,800.0
2014-12-31 13:00:00,33.94,33.98,33.94,33.98,400.0,33.94,33.98,33.94,33.98,400.0
2014-12-31 13:30:00,34.04,34.04,34.0,34.0,300.0,34.04,34.04,34.0,34.0,300.0
2014-12-31 14:00:00,33.87,33.89,33.82,33.89,400.0,33.87,33.89,33.82,33.89,400.0
2014-12-31 14:30:00,33.88,33.92,33.77,33.88,1200.0,33.88,33.92,33.77,33.88,1200.0
2014-12-31 15:00:00,33.9,33.93,33.88,33.93,500.0,33.9,33.93,33.88,33.93,500.0
2014-12-31 15:30:00,33.92,33.95,33.7,33.76,9000.0,33.92,33.95,33.7,33.76,9000.0
2015-01-02 09:30:00,33.99,34.09,33.85,33.85,800.0,33.99,34.09,33.85,33.85,800.0
2015-01-02 10:00:00,33.96,33.98,33.18,33.34,11100.0,33.96,33.98,33.18,33.34,11100.0
2015-01-02 10:30:00,33.34,33.5,33.31,33.41,2200.0,33.34,33.5,33.31,33.41,2200.0
2015-01-02 11:00:00,33.47,33.47,33.35,33.38,4400.0,33.47,33.47,33.35,33.38,4400.0
2015-01-02 11:30:00,33.36,33.36,33.27,33.33,2100.0,33.36,33.36,33.27,33.33,2100.0
2015-01-02 12:00:00,33.35,33.36,33.33,33.33,1500.0,33.35,33.36,33.33,33.33,1500.0
2015-01-02 12:30:00,33.33,33.33,33.27,33.27,600.0,33.33,33.33,33.27,33.27,600.0
2015-01-02 13:00:00,33.26,33.31,33.25,33.25,2300.0,33.26,33.31,33.25,33.25,2300.0
2015-01-02 13:30:00,33.44,33.45,33.31,33.32,1600.0,33.44,33.45,33.31,33.32,1600.0
2015-01-02 14:00:00,33.3,33.45,33.3,33.35,2600.0,33.3,33.45,33.3,33.35,2600.0
2015-01-02 14:30:00,33.36,33.47,33.36,33.41,2700.0,33.36,33.47,33.36,33.41,2700.0
2015-01-02 15:00:00,33.42,33.45,33.38,33.41,4300.0,33.42,33.45,33.38,33.41,4300.0
2015-01-02 15:30:00,33.41,33.56,33.37,33.38,12100.0,33.41,33.56,33.37,33.38,12100.0
2015-01-05 09:30:00,33.35,33.44,33.35,33.38,800.0,33.35,33.44,33.35,33.38,800.0
2015-01-05 10:00:00,33.29,33.48,33.29,33.48,800.0,33.29,33.48,33.29,33.48,800.0
2015-01-05 10:30:00,33.52,33.53,33.52,33.53,400.0,33.52,33.53,33.52,33.53,400.0
2015-01-05 11:00:00,33.5,33.6,33.5,33.53,1300.0,33.5,33.6,33.5,33.53,1300.0
2015-01-05 11:30:00,33.54,33.58,33.54,33.56,700.0,33.54,33.58,33.54,33.56,700.0
2015-01-05 12:00:00,33.54,33.54,33.48,33.48,2700.0,33.54,33.54,33.48,33.48,2700.0
2015-01-05 12:30:00,33.42,33.46,33.37,33.37,1900.0,33.42,33.46,33.37,33.37,1900.0
2015-01-05 13:00:00,33.39,33.53,33.39,33.5,3700.0,33.39,33.53,33.39,33.5,3700.0
2015-01-05 13:30:00,33.53,33.53,33.51,33.51,300.0,33.53,33.53,33.51,33.51,300.0
2015-01-05 14:00:00,33.51,33.51,33.46,33.48,1600.0,33.51,33.51,33.46,33.48,1600.0
2015-01-05 14:30:00,33.49,33.56,33.49,33.53,1800.0,33.49,33.56,33.49,33.53,1800.0
2015-01-05 15:00:00,33.54,33.6,33.54,33.6,14500.0,33.54,33.6,33.54,33.6,14500.0
2015-01-05 15:30:00,33.6,33.6,33.49,33.54,13400.0,33.6,33.6,33.49,33.54,13400.0
2015-01-06 09:30:00,33.67,33.69,33.66,33.68,500.0,33.67,33.69,33.66,33.68,500.0
2015-01-06 10:00:00,33.7,33.75,33.67,33.67,900.0,33.7,33.75,33.67,33.67,900.0
2015-01-06 10:30:00,33.78,33.85,33.64,33.65,3400.0,33.78,33.85,33.64,33.65,3400.0
2015-01-06 11:00:00,33.56,33.68,33.52,33.64,1900.0,33.56,33.68,33.52,33.64,1900.0
2015-01-06 11:30:00,33.66,33.66,33.57,33.64,2800.0,33.66,33.66,33.57,33.64,2800.0
2015-01-06 12:00:00,33.63,33.67,33.6,33.67,2400.0,33.63,33.67,33.6,33.67,2400.0
2015-01-06 12:30:00,33.7,33.74,33.65,33.69,2700.0,33.7,33.74,33.65,33.69,2700.0
2015-01-06 13:00:00,33.69,33.69,33.57,33.6,2300.0,33.69,33.69,33.57,33.6,2300.0
2015-01-06 13:30:00,33.61,33.65,33.56,33.65,2500.0,33.61,33.65,33.56,33.65,2500.0
2015-01-06 14:00:00,33.64,33.7,33.58,33.67,3300.0,33.64,33.7,33.58,33.67,3300.0
2015-01-06 14:30:00,33.7,33.84,33.69,33.74,2600.0,33.7,33.84,33.69,33.74,2600.0
2015-01-06 15:00:00,33.72,33.79,33.71,33.72,5100.0,33.72,33.79,33.71,33.72,5100.0
2015-01-06 15:30:00,33.73,33.82,33.6,33.61,10500.0,33.73,33.82,33.6,33.61,10500.0
2015-01-07 09:30:00,33.78,34.13,33.74,33.93,4600.0,33.78,34.13,33.74,33.93,4600.0
2015-01-07 10:00:00,33.98,34.02,33.85,33.88,4200.0,33.98,34.02,33.85,33.88,4200.0
2015-01-07 10:30:00,33.88,33.97,33.85,33.85,9100.0,33.88,33.97,33.85,33.85,9100.0
2015-01-07 11:00:00,33.83,34.09,33.83,33.88,6100.0,33.83,34.09,33.83,33.88,6100.0
2015-01-07 11:30:00,33.91,34.39,33.9,34.33,4500.0,33.91,34.39,33.9,34.33,4500.0
2015-01-07 12:00:00,34.29,34.39,33.96,33.97,2500.0,34.29,34.39,33.96,33.97,2500.0
2015-01-07 12:30:00,33.91,34.02,33.91,34.0,2700.0,33.91,34.02,33.91,34.0,2700.0
2015-01-07 13:00:00,34.01,34.05,34.0,34.03,1700.0,34.01,34.05,34.0,34.03,1700.0
2015-01-07 13:30:00,34.03,34.15,34.03,34.12,2500.0,34.03,34.15,34.03,34.12,2500.0
2015-01-07 14:00:00,34.09,34.11,34.02,34.02,1800.0,34.09,34.11,34.02,34.02,1800.0
2015-01-07 14:30:00,34.02,34.07,34.0,34.03,4700.0,34.02,34.07,34.0,34.03,4700.0
2015-01-07 15:00:00,34.03,34.15,33.87,33.9,25300.0,34.03,34.15,33.87,33.9,25300.0
2015-01-07 15:30:00,33.9,33.96,33.78,33.87,26600.0,33.9,33.96,33.78,33.87,26600.0
2015-01-08 09:30:00,33.95,34.08,33.9,34.0,10600.0,33.95,34.08,33.9,34.0,10600.0
2015-01-08 10:00:00,34.0,34.14,33.99,34.04,5200.0,34.0,34.14,33.99,34.04,5200.0
2015-01-08 10:30:00,33.97,34.0,33.95,34.0,9000.0,33.97,34.0,33.95,34.0,9000.0
2015-01-08 11:00:00,34.0,34.01,33.94,33.94,6200.0,34.0,34.01,33.94,33.94,6200.0
2015-01-08 11:30:00,33.96,34.04,33.96,34.0,4800.0,33.96,34.04,33.96,34.0,4800.0
2015-01-08 12:00:00,34.01,34.12,33.99,34.12,900.0,34.01,34.12,33.99,34.12,900.0
2015-01-08 12:30:00,34.1,34.13,34.08,34.13,1100.0,34.1,34.13,34.08,34.13,1100.0
2015-01-08 13:00:00,34.24,34.34,34.24,34.29,800.0,34.24,34.34,34.24,34.29,800.0
2015-01-08 13:30:00,34.34,34.34,34.06,34.16,3800.0,34.34,34.34,34.06,34.16,3800.0
2015-01-08 14:00:00,34.16,34.2,34.15,34.15,1900.0,34.16,34.2,34.15,34.15,1900.0
2015-01-08 14:30:00,34.17,34.19,34.11,34.11,4300.0,34.17,34.19,34.11,34.11,4300.0
2015-01-08 15:00:00,34.12,34.12,33.99,34.06,10900.0,34.12,34.12,33.99,34.06,10900.0
2015-01-08 15:30:00,34.08,34.16,33.98,34.08,27000.0,34.08,34.16,33.98,34.08,27000.0
2015-01-09 09:30:00,34.06,34.06,34.03,34.03,300.0,34.06,34.06,34.03,34.03,300.0
2015-01-09 10:00:00,34.12,34.18,34.12,34.18,1400.0,34.12,34.18,34.12,34.18,1400.0
2015-01-09 10:30:00,34.1,34.17,34.0,34.04,2500.0,34.1,34.17,34.0,34.04,2500.0
2015-01-09 11:00:00,34.04,34.05,33.84,34.01,5600.0,34.04,34.05,33.84,34.01,5600.0
2015-01-09 11:30:00,34.01,34.09,33.93,34.04,1100.0,34.01,34.09,33.93,34.04,1100.0
2015-01-09 12:00:00,34.03,34.03,33.9,33.9,700.0,34.03,34.03,33.9,33.9,700.0
2015-01-09 12:30:00,33.93,33.95,33.93,33.93,800.0,33.93,33.95,33.93,33.93,800.0
2015-01-09 13:00:00,34.07,34.07,34.06,34.06,300.0,34.07,34.07,34.06,34.06,300.0
2015-01-09 13:30:00,34.05,34.07,34.04,34.04,500.0,34.05,34.07,34.04,34.04,500.0
2015-01-09 14:00:00,34.03,34.03,33.98,34.02,300.0,34.03,34.03,33.98,34.02,300.0
2015-01-09 14:30:00,34.02,34.1,34.01,34.1,1200.0,34.02,34.1,34.01,34.1,1200.0
2015-01-09 15:00:00,34.11,34.14,34.04,34.04,1900.0,34.11,34.14,34.04,34.04,1900.0
2015-01-09 15:30:00,34.04,34.06,33.88,33.95,5900.0,34.04,34.06,33.88,33.95,5900.0
2015-01-12 09:30:00,33.95,34.12,33.95,34.02,400.0,33.95,34.12,33.95,34.02,400.0
2015-01-12 10:00:00,34.07,34.07,33.96,33.96,900.0,34.07,34.07,33.96,33.96,900.0
2015-01-12 10:30:00,33.94,34.13,33.94,34.13,2200.0,33.94,34.13,33.94,34.13,2200.0
2015-01-12 11:00:00,34.15,34.25,33.97,34.0,1800.0,34.15,34.25,33.97,34.0,1800.0
2015-01-12 11:30:00,34.0,34.01,33.95,34.01,2300.0,34.0,34.01,33.95,34.01,2300.0
2015-01-12 12:00:00,34.0,34.0,33.95,33.95,2000.0,34.0,34.0,33.95,33.95,2000.0
2015-01-12 12:30:00,33.95,34.06,33.95,34.06,1900.0,33.95,34.06,33.95,34.06,1900.0
2015-01-12 13:00:00,34.12,34.12,34.12,34.12,100.0,34.12,34.12,34.12,34.12,100.0
2015-01-12 13:30:00,34.14,34.19,34.14,34.15,400.0,34.14,34.19,34.14,34.15,400.0
2015-01-12 14:00:00,34.18,34.24,34.12,34.24,1900.0,34.18,34.24,34.12,34.24,1900.0
2015-01-12 14:30:00,34.25,34.28,34.15,34.22,3300.0,34.25,34.28,34.15,34.22,3300.0
2015-01-12 15:00:00,34.19,34.5,34.19,34.49,2600.0,34.19,34.5,34.19,34.49,2600.0
2015-01-12 15:30:00,34.49,34.56,34.34,34.43,10500.0,34.49,34.56,34.34,34.43,10500.0
2015-01-13 09:30:00,34.53,34.82,34.53,34.62,2400.0,34.53,34.82,34.53,34.62,2400.0
2015-01-13 10:00:00,34.78,34.84,34.72,34.84,1600.0,34.78,34.84,34.72,34.84,1600.0
2015-01-13 10:30:00,34.73,34.79,34.69,34.69,500.0,34.73,34.79,34.69,34.69,500.0
2015-01-13 11:00:00,34.7,34.71,34.55,34.55,1100.0,34.7,34.71,34.55,34.55,1100.0
2015-01-13 11:30:00,34.52,34.52,34.29,34.36,1600.0,34.52,34.52,34.29,34.36,1600.0
2015-01-13 12:00:00,34.4,34.45,34.38,34.42,1400.0,34.4,34.45,34.38,34.42,1400.0
2015-01-13 12:30:00,34.44,34.44,34.23,34.41,2300.0,34.44,34.44,34.23,34.41,2300.0
2015-01-13 13:00:00,34.42,34.44,34.39,34.39,2000.0,34.42,34.44,34.39,34.39,2000.0
2015-01-13 13:30:00,34.41,34.43,34.17,34.28,2300.0,34.41,34.43,34.17,34.28,2300.0
2015-01-13 14:00:00,34.33,34.48,34.13,34.4,2800.0,34.33,34.48,34.13,34.4,2800.0
2015-01-13 14:30:00,34.43,34.47,34.33,34.47,800.0,34.43,34.47,34.33,34.47,800.0
2015-01-13 15:00:00,34.33,34.4,34.3,34.38,2400.0,34.33,34.4,34.3,34.38,2400.0
2015-01-13 15:30:00,34.36,34.69,34.36,34.69,9700.0,34.36,34.69,34.36,34.69,9700.0
2015-01-14 09:30:00,34.26,34.3,34.26,34.3,200.0,34.26,34.3,34.26,34.3,200.0
2015-01-14 10:00:00,34.32,34.44,34.31,34.37,1000.0,34.32,34.44,34.31,34.37,1000.0
2015-01-14 10:30:00,34.42,34.71,34.4,34.6,1800.0,34.42,34.71,34.4,34.6,1800.0
2015-01-14 11:00:00,34.57,34.61,34.57,34.58,800.0,34.57,34.61,34.57,34.58,800.0
2015-01-14 11:30:00,34.62,34.67,34.6,34.6,1800.0,34.62,34.67,34.6,34.6,1800.0
2015-01-14 12:00:00,34.56,34.61,34.52,34.52,1200.0,34.56,34.61,34.52,34.52,1200.0
2015-01-14 12:30:00,34.53,34.59,34.53,34.56,1600.0,34.53,34.59,34.53,34.56,1600.0
2015-01-14 13:00:00,34.59,34.61,34.54,34.56,1200.0,34.59,34.61,34.54,34.56,1200.0
2015-01-14 13:30:00,34.56,34.6,34.52,34.53,1700.0,34.56,34.6,34.52,34.53,1700.0
2015-01-14 14:00:00,34.52,34.72,34.51,34.72,3000.0,34.52,34.72,34.51,34.72,3000.0
2015-01-14 14:30:00,34.81,34.84,34.61,34.61,5500.0,34.81,34.84,34.61,34.61,5500.0
2015-01-14 15:00:00,34.67,34.75,34.62,34.75,2000.0,34.67,34.75,34.62,34.75,2000.0
2015-01-14 15:30:00,34.8,34.93,34.69,34.93,8300.0,34.8,34.93,34.69,34.93,8300.0
2015-01-15 09:30:00,34.95,34.96,34.47,34.78,1900.0,34.95,34.96,34.47,34.78,1900.0
2015-01-15 10:00:00,34.63,34.63,34.43,34.47,1000.0,34.63,34.63,34.43,34.47,1000.0
2015-01-15 10:30:00,34.61,34.61,34.47,34.47,1500.0,34.61,34.61,34.47,34.47,1500.0
2015-01-15 11:00:00,34.47,34.47,34.36,34.38,2800.0,34.47,34.47,34.36,34.38,2800.0
2015-01-15 11:30:00,34.39,34.48,34.24,34.33,1500.0,34.39,34.48,34.24,34.33,1500.0
2015-01-15 12:00:00,34.34,34.34,34.28,34.34,1800.0,34.34,34.34,34.28,34.34,1800.0
2015-01-15 12:30:00,34.25,34.35,34.24,34.27,2300.0,34.25,34.35,34.24,34.27,2300.0
2015-01-15 13:00:00,34.28,34.37,34.28,34.37,1800.0,34.28,34.37,34.28,34.37,1800.0
2015-01-15 13:30:00,34.34,34.45,34.34,34.45,1100.0,34.34,34.45,34.34,34.45,1100.0
2015-01-15 14:00:00,34.42,34.67,34.41,34.63,4300.0,34.42,34.67,34.41,34.63,4300.0
2015-01-15 14:30:00,34.48,34.52,34.48,34.52,500.0,34.48,34.52,34.48,34.52,500.0
2015-01-15 15:00:00,34.5,34.5,34.41,34.42,2400.0,34.5,34.5,34.41,34.42,2400.0
2015-01-15 15:30:00,34.43,34.49,34.29,34.45,9400.0,34.43,34.49,34.29,34.45,9400.0
2015-01-16 09:30:00,34.42,34.42,34.35,34.35,2000.0,34.42,34.42,34.35,34.35,2000.0
2015-01-16 10:00:00,34.39,34.46,34.37,34.46,2700.0,34.39,34.46,34.37,34.46,2700.0
2015-01-16 10:30:00,34.49,34.62,34.49,34.55,3000.0,34.49,34.62,34.49,34.55,3000.0
2015-01-16 11:00:00,34.6,34.76,34.6,34.72,2200.0,34.6,34.76,34.6,34.72,2200.0
2015-01-16 11:30:00,34.67,34.67,34.57,34.65,2500.0,34.67,34.67,34.57,34.65,2500.0
2015-01-16 12:00:00,34.54,34.54,34.52,34.54,1000.0,34.54,34.54,34.52,34.54,1000.0
2015-01-16 12:30:00,34.63,34.65,34.61,34.61,900.0,34.63,34.65,34.61,34.61,900.0
2015-01-16 13:00:00,34.61,34.64,34.6,34.6,1900.0,34.61,34.64,34.6,34.6,1900.0
2015-01-16 13:30:00,34.58,34.6,34.54,34.59,1500.0,34.58,34.6,34.54,34.59,1500.0
2015-01-16 14:00:00,34.57,34.6,34.57,34.6,400.0,34.57,34.6,34.57,34.6,400.0
2015-01-16 14:30:00,34.61,34.73,34.6,34.71,1900.0,34.61,34.73,34.6,34.71,1900.0
2015-01-16 15:00:00,34.72,34.86,34.72,34.75,1700.0,34.72,34.86,34.72,34.75,1700.0
2015-01-16 15:30:00,34.75,34.99,34.74,34.98,8900.0,34.75,34.99,34.74,34.98,8900.0
2015-01-20 09:30:00,35.01,35.01,34.79,34.93,1100.0,35.01,35.01,34.79,34.93,1100.0
2015-01-20 10:00:00,34.91,34.97,34.91,34.97,500.0,34.91,34.97,34.91,34.97,500.0
2015-01-20 10:30:00,34.93,35.0,34.92,34.99,5200.0,34.93,35.0,34.92,34.99,5200.0
2015-01-20 11:00:00,34.99,34.99,34.87,34.87,1300.0,34.99,34.99,34.87,34.87,1300.0
2015-01-20 11:30:00,34.83,34.83,34.64,34.64,1700.0,34.83,34.83,34.64,34.64,1700.0
2015-01-20 12:00:00,34.65,34.65,34.52,34.59,1600.0,34.65,34.65,34.52,34.59,1600.0
2015-01-20 12:30:00,34.53,34.53,34.49,34.5,1900.0,34.53,34.53,34.49,34.5,1900.0
2015-01-20 13:00:00,34.5,35.17,34.5,34.96,25400.0,34.5,35.17,34.5,34.96,25400.0
2015-01-20 13:30:00,34.9,34.9,34.71,34.84,5900.0,34.9,34.9,34.71,34.84,5900.0
2015-01-20 14:00:00,34.85,34.92,34.66,34.86,12500.0,34.85,34.92,34.66,34.86,12500.0
2015-01-20 14:30:00,34.87,34.89,34.8,34.84,5500.0,34.87,34.89,34.8,34.84,5500.0
2015-01-20 15:00:00,34.8,34.82,34.78,34.81,6900.0,34.8,34.82,34.78,34.81,6900.0
2015-01-20 15:30:00,34.81,34.99,34.79,34.89,26800.0,34.81,34.99,34.79,34.89,26800.0
2015-01-21 09:30:00,34.72,34.97,34.72,34.96,1100.0,34.72,34.97,34.72,34.96,1100.0
2015-01-21 10:00:00,34.96,35.26,34.94,35.26,7100.0,34.96,35.26,34.94,35.26,7100.0
2015-01-21 10:30:00,35.28,35.59,35.15,35.52,12000.0,35.28,35.59,35.15,35.52,12000.0
2015-01-21 11:00:00,35.51,35.55,35.36,35.45,5000.0,35.51,35.55,35.36,35.45,5000.0
2015-01-21 11:30:00,35.47,35.47,35.17,35.33,4100.0,35.47,35.47,35.17,35.33,4100.0
2015-01-21 12:00:00,35.34,35.46,35.34,35.44,3200.0,35.34,35.46,35.34,35.44,3200.0
2015-01-21 12:30:00,35.44,35.5,35.37,35.39,3100.0,35.44,35.5,35.37,35.39,3100.0
2015-01-21 13:00:00,35.37,35.37,35.23,35.23,1100.0,35.37,35.37,35.23,35.23,1100.0
2015-01-21 13:30:00,35.24,35.32,35.01,35.32,9900.0,35.24,35.32,35.01,35.32,9900.0
2015-01-21 14:00:00,35.27,35.34,35.17,35.3,8900.0,35.27,35.34,35.17,35.3,8900.0
2015-01-21 14:30:00,35.27,35.34,35.12,35.31,6500.0,35.27,35.34,35.12,35.31,6500.0
2015-01-21 15:00:00,35.32,35.56,35.29,35.52,7500.0,35.32,35.56,35.29,35.52,7500.0
2015-01-21 15:30:00,35.52,35.85,35.48,35.76,10700.0,35.52,35.85,35.48,35.76,10700.0
2015-01-22 09:30:00,35.85,36.15,35.75,36.1,5800.0,35.85,36.15,35.75,36.1,5800.0
2015-01-22 10:00:00,36.09,36.18,36.04,36.13,3000.0,36.09,36.18,36.04,36.13,3000.0
2015-01-22 10:30:00,36.12,36.33,36.1,36.29,3800.0,36.12,36.33,36.1,36.29,3800.0
2015-01-22 11:00:00,36.28,36.28,35.93,35.93,6300.0,36.28,36.28,35.93,35.93,6300.0
2015-01-22 11:30:00,35.95,35.99,35.73,35.79,3200.0,35.95,35.99,35.73,35.79,3200.0
2015-01-22 12:00:00,35.82,36.02,35.79,36.02,1200.0,35.82,36.02,35.79,36.02,1200.0
2015-01-22 12:30:00,35.96,35.97,35.83,35.83,2900.0,35.96,35.97,35.83,35.83,2900.0
2015-01-22 13:00:00,35.82,35.88,35.62,35.65,2200.0,35.82,35.88,35.62,35.65,2200.0
2015-01-22 13:30:00,35.77,35.93,35.76,35.93,3200.0,35.77,35.93,35.76,35.93,3200.0
2015-01-22 14:00:00,35.93,35.97,35.84,35.86,4300.0,35.93,35.97,35.84,35.86,4300.0
2015-01-22 14:30:00,35.88,35.94,35.74,35.74,4400.0,35.88,35.94,35.74,35.74,4400.0
2015-01-22 15:00:00,35.74,35.94,35.74,35.94,6800.0,35.74,35.94,35.74,35.94,6800.0
2015-01-22 15:30:00,35.95,35.95,35.75,35.8,8500.0,35.95,35.95,35.75,35.8,8500.0
2015-01-23 09:30:00,35.72,35.78,35.69,35.72,2600.0,35.72,35.78,35.69,35.72,2600.0
2015-01-23 10:00:00,35.72,35.73,35.62,35.63,6100.0,35.72,35.73,35.62,35.63,6100.0
2015-01-23 10:30:00,35.6,35.63,35.5,35.51,14600.0,35.6,35.63,35.5,35.51,14600.0
2015-01-23 11:00:00,35.51,35.55,35.26,35.26,10600.0,35.51,35.55,35.26,35.26,10600.0
2015-01-23 11:30:00,35.44,35.44,34.97,35.02,6200.0,35.44,35.44,34.97,35.02,6200.0
2015-01-23 12:00:00,35.04,35.24,35.01,35.11,3300.0,35.04,35.24,35.01,35.11,3300.0
2015-01-23 12:30:00,35.05,35.05,34.99,35.0,2500.0,35.05,35.05,34.99,35.0,2500.0
2015-01-23 13:00:00,35.0,35.15,35.0,35.09,2700.0,35.0,35.15,35.0,35.09,2700.0
2015-01-23 13:30:00,35.07,35.15,35.07,35.14,1300.0,35.07,35.15,35.07,35.14,1300.0
2015-01-23 14:00:00,35.13,35.13,35.02,35.05,2700.0,35.13,35.13,35.02,35.05,2700.0
2015-01-23 14:30:00,35.01,35.08,34.96,34.96,2800.0,35.01,35.08,34.96,34.96,2800.0
2015-01-23 15:00:00,34.89,35.15,34.77,34.88,2900.0,34.89,35.15,34.77,34.88,2900.0
2015-01-23 15:30:00,34.89,35.01,34.62,34.9,15900.0,34.89,35.01,34.62,34.9,15900.0
2015-01-26 09:30:00,34.91,34.91,34.1,34.1,3900.0,34.91,34.91,34.1,34.1,3900.0
2015-01-26 10:00:00,34.1,34.33,34.1,34.29,3800.0,34.1,34.33,34.1,34.29,3800.0
2015-01-26 10:30:00,34.34,34.45,34.3,34.44,3000.0,34.34,34.45,34.3,34.44,3000.0
2015-01-26 11:00:00,34.36,34.37,34.18,34.29,2300.0,34.36,34.37,34.18,34.29,2300.0
2015-01-26 11:30:00,34.28,34.28,34.22,34.23,1000.0,34.28,34.28,34.22,34.23,1000.0
2015-01-26 12:00:00,34.2,34.25,34.13,34.25,1700.0,34.2,34.25,34.13,34.25,1700.0
2015-01-26 12:30:00,34.25,34.34,34.21,34.34,1700.0,34.25,34.34,34.21,34.34,1700.0
2015-01-26 13:00:00,34.47,34.49,34.47,34.49,800.0,34.47,34.49,34.47,34.49,800.0
2015-01-26 13:30:00,34.5,34.51,34.41,34.42,3900.0,34.5,34.51,34.41,34.42,3900.0
2015-01-26 14:00:00,34.42,34.42,34.22,34.22,2700.0,34.42,34.42,34.22,34.22,2700.0
2015-01-26 14:30:00,34.22,34.28,34.15,34.25,3000.0,34.22,34.28,34.15,34.25,3000.0
2015-01-26 15:00:00,34.24,34.24,34.03,34.13,8200.0,34.24,34.24,34.03,34.13,8200.0
2015-01-26 15:30:00,34.13,34.4,34.13,34.36,27400.0,34.13,34.4,34.13,34.36,27400.0
2015-01-27 09:30:00,34.02,34.02,33.9,34.0,3100.0,34.02,34.02,33.9,34.0,3100.0
2015-01-27 10:00:00,34.12,34.21,34.12,34.2,700.0,34.12,34.21,34.12,34.2,700.0
2015-01-27 10:30:00,34.15,34.19,34.15,34.19,1900.0,34.15,34.19,34.15,34.19,1900.0
2015-01-27 11:00:00,34.14,34.16,34.08,34.09,2800.0,34.14,34.16,34.08,34.09,2800.0
2015-01-27 11:30:00,34.09,34.1,34.08,34.08,1900.0,34.09,34.1,34.08,34.08,1900.0
2015-01-27 12:00:00,34.04,34.05,34.03,34.05,1400.0,34.04,34.05,34.03,34.05,1400.0
2015-01-27 12:30:00,34.06,34.07,34.05,34.05,3600.0,34.06,34.07,34.05,34.05,3600.0
2015-01-27 13:00:00,34.05,34.08,34.05,34.08,700.0,34.05,34.08,34.05,34.08,700.0
2015-01-27 13:30:00,34.14,34.14,34.05,34.05,2800.0,34.14,34.14,34.05,34.05,2800.0
2015-01-27 14:00:00,34.04,34.04,34.0,34.0,1800.0,34.04,34.04,34.0,34.0,1800.0
2015-01-27 14:30:00,34.0,34.04,33.91,33.98,3600.0,34.0,34.04,33.91,33.98,3600.0
2015-01-27 15:00:00,33.97,33.98,33.77,33.78,2600.0,33.97,33.98,33.77,33.78,2600.0
2015-01-27 15:30:00,33.78,33.78,33.7,33.72,4100.0,33.78,33.78,33.7,33.72,4100.0
2015-01-28 09:30:00,33.88,33.88,33.5,33.62,6100.0,33.88,33.88,33.5,33.62,6100.0
2015-01-28 10:00:00,33.63,33.75,33.6,33.68,3700.0,33.63,33.75,33.6,33.68,3700.0
2015-01-28 10:30:00,33.67,33.67,33.5,33.52,5300.0,33.67,33.67,33.5,33.52,5300.0
2015-01-28 11:00:00,33.51,33.54,33.51,33.53,7000.0,33.51,33.54,33.51,33.53,7000.0
2015-01-28 11:30:00,33.54,33.64,33.52,33.64,1600.0,33.54,33.64,33.52,33.64,1600.0
2015-01-28 12:00:00,33.67,33.89,33.65,33.89,1600.0,33.67,33.89,33.65,33.89,1600.0
2015-01-28 12:30:00,33.83,33.85,33.68,33.82,1500.0,33.83,33.85,33.68,33.82,1500.0
2015-01-28 13:00:00,33.78,33.78,33.71,33.73,1400.0,33.78,33.78,33.71,33.73,1400.0
2015-01-28 13:30:00,33.78,33.8,33.69,33.71,2200.0,33.78,33.8,33.69,33.71,2200.0
2015-01-28 14:00:00,33.63,33.77,33.63,33.64,4800.0,33.63,33.77,33.63,33.64,4800.0
2015-01-28 14:30:00,33.63,33.67,33.57,33.61,2900.0,33.63,33.67,33.57,33.61,2900.0
2015-01-28 15:00:00,33.6,33.62,33.46,33.47,4800.0,33.6,33.62,33.46,33.47,4800.0
2015-01-28 15:30:00,33.46,33.46,33.28,33.34,8800.0,33.46,33.46,33.28,33.34,8800.0
2015-01-29 09:30:00,33.27,33.32,33.26,33.31,3100.0,33.27,33.32,33.26,33.31,3100.0
2015-01-29 10:00:00,33.26,33.33,33.26,33.31,2100.0,33.26,33.33,33.26,33.31,2100.0
2015-01-29 10:30:00,33.38,33.41,33.34,33.39,1200.0,33.38,33.41,33.34,33.39,1200.0
2015-01-29 11:00:00,33.38,33.38,33.3,33.3,2200.0,33.38,33.38,33.3,33.3,2200.0
2015-01-29 11:30:00,33.38,33.4,33.37,33.39,4200.0,33.38,33.4,33.37,33.39,4200.0
2015-01-29 12:00:00,33.37,33.42,33.32,33.36,2400.0,33.37,33.42,33.32,33.36,2400.0
2015-01-29 12:30:00,33.36,33.39,33.35,33.39,2700.0,33.36,33.39,33.35,33.39,2700.0
2015-01-29 13:00:00,33.38,33.39,33.38,33.38,1200.0,33.38,33.39,33.38,33.38,1200.0
2015-01-29 13:30:00,33.38,33.46,33.37,33.46,1200.0,33.38,33.46,33.37,33.46,1200.0
2015-01-29 14:00:00,33.42,33.42,33.39,33.42,2200.0,33.42,33.42,33.39,33.42,2200.0
2015-01-29 14:30:00,33.44,33.44,33.38,33.38,900.0,33.44,33.44,33.38,33.38,900.0
2015-01-29 15:00:00,33.41,33.65,33.41,33.6,3700.0,33.41,33.65,33.41,33.6,3700.0
2015-01-29 15:30:00,33.62,33.69,33.54,33.68,4200.0,33.62,33.69,33.54,33.68,4200.0
2015-01-30 10:00:00,33.49,33.55,33.48,33.5,2100.0,33.49,33.55,33.48,33.5,2100.0
2015-01-30 10:30:00,33.48,33.5,33.31,33.31,1300.0,33.48,33.5,33.31,33.31,1300.0
2015-01-30 11:00:00,33.36,33.36,33.15,33.27,900.0,33.36,33.36,33.15,33.27,900.0
2015-01-30 11:30:00,33.32,33.32,33.18,33.28,1300.0,33.32,33.32,33.18,33.28,1300.0
2015-01-30 12:00:00,33.34,33.45,33.26,33.45,1200.0,33.34,33.45,33.26,33.45,1200.0
2015-01-30 12:30:00,33.36,33.39,33.32,33.35,800.0,33.36,33.39,33.32,33.35,800.0
2015-01-30 13:00:00,33.34,33.38,33.31,33.31,700.0,33.34,33.38,33.31,33.31,700.0
2015-01-30 13:30:00,33.36,33.36,33.31,33.33,1800.0,33.36,33.36,33.31,33.33,1800.0
2015-01-30 14:00:00,33.31,33.44,33.31,33.44,1100.0,33.31,33.44,33.31,33.44,1100.0
2015-01-30 14:30:00,33.46,33.48,33.46,33.48,1100.0,33.46,33.48,33.46,33.48,1100.0
2015-01-30 15:00:00,33.5,33.51,33.32,33.39,1600.0,33.5,33.51,33.32,33.39,1600.0
2015-01-30 15:30:00,33.37,33.45,33.28,33.42,5700.0,33.37,33.45,33.28,33.42,5700.0
2015-02-02 09:30:00,33.46,33.64,33.46,33.6,3700.0,33.46,33.64,33.46,33.6,3700.0
2015-02-02 10:00:00,33.6,33.67,33.48,33.63,3500.0,33.6,33.67,33.48,33.63,3500.0
2015-02-02 10:30:00,33.61,33.69,33.6,33.62,2600.0,33.61,33.69,33.6,33.62,2600.0
2015-02-02 11:00:00,33.71,33.74,33.7,33.74,900.0,33.71,33.74,33.7,33.74,900.0
2015-02-02 11:30:00,33.76,33.8,33.74,33.8,500.0,33.76,33.8,33.74,33.8,500.0
2015-02-02 12:00:00,33.82,33.82,33.63,33.68,600.0,33.82,33.82,33.63,33.68,600.0
2015-02-02 12:30:00,33.68,33.78,33.68,33.78,700.0,33.68,33.78,33.68,33.78,700.0
2015-02-02 13:00:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2015-02-02 13:30:00,33.74,33.74,33.71,33.71,500.0,33.74,33.74,33.71,33.71,500.0
2015-02-02 14:00:00,33.76,33.79,33.76,33.77,900.0,33.76,33.79,33.76,33.77,900.0
2015-02-02 14:30:00,33.77,33.87,33.75,33.86,1100.0,33.77,33.87,33.75,33.86,1100.0
2015-02-02 15:00:00,33.83,33.96,33.77,33.96,1400.0,33.83,33.96,33.77,33.96,1400.0
2015-02-02 15:30:00,33.92,34.37,33.92,34.37,3300.0,33.92,34.37,33.92,34.37,3300.0
2015-02-03 09:30:00,34.4,34.5,34.33,34.5,1100.0,34.4,34.5,34.33,34.5,1100.0
2015-02-03 10:00:00,34.73,34.73,34.63,34.64,1100.0,34.73,34.73,34.63,34.64,1100.0
2015-02-03 10:30:00,34.65,34.65,34.35,34.35,2200.0,34.65,34.65,34.35,34.35,2200.0
2015-02-03 11:00:00,34.33,34.34,34.14,34.31,2000.0,34.33,34.34,34.14,34.31,2000.0
2015-02-03 11:30:00,34.29,34.45,34.27,34.37,1300.0,34.29,34.45,34.27,34.37,1300.0
2015-02-03 12:00:00,34.3,34.41,34.3,34.32,800.0,34.3,34.41,34.3,34.32,800.0
2015-02-03 12:30:00,34.28,34.3,34.2,34.21,1000.0,34.28,34.3,34.2,34.21,1000.0
2015-02-03 13:00:00,34.18,34.23,34.17,34.17,1300.0,34.18,34.23,34.17,34.17,1300.0
2015-02-03 13:30:00,34.15,34.17,34.1,34.12,1900.0,34.15,34.17,34.1,34.12,1900.0
2015-02-03 14:00:00,34.13,34.14,33.97,33.97,2100.0,34.13,34.14,33.97,33.97,2100.0
2015-02-03 14:30:00,33.98,34.07,33.97,34.06,2600.0,33.98,34.07,33.97,34.06,2600.0
2015-02-03 15:00:00,34.06,34.08,33.97,33.99,2800.0,34.06,34.08,33.97,33.99,2800.0
2015-02-03 15:30:00,33.99,34.04,33.97,34.04,7100.0,33.99,34.04,33.97,34.04,7100.0
2015-02-04 09:30:00,33.73,34.11,33.73,34.08,1900.0,33.73,34.11,33.73,34.08,1900.0
2015-02-04 10:00:00,34.09,34.2,33.99,34.06,2100.0,34.09,34.2,33.99,34.06,2100.0
2015-02-04 10:30:00,34.02,34.02,33.95,33.97,1900.0,34.02,34.02,33.95,33.97,1900.0
2015-02-04 11:00:00,33.98,34.1,33.96,34.09,1500.0,33.98,34.1,33.96,34.09,1500.0
2015-02-04 11:30:00,34.05,34.11,34.02,34.02,1100.0,34.05,34.11,34.02,34.02,1100.0
2015-02-04 12:00:00,34.05,34.1,34.01,34.01,1400.0,34.05,34.1,34.01,34.01,1400.0
2015-02-04 12:30:00,34.08,34.08,34.07,34.07,600.0,34.08,34.08,34.07,34.07,600.0
2015-02-04 13:00:00,34.01,34.08,34.01,34.05,400.0,34.01,34.08,34.01,34.05,400.0
2015-02-04 13:30:00,34.04,34.08,34.03,34.03,800.0,34.04,34.08,34.03,34.03,800.0
2015-02-04 14:00:00,34.05,34.06,34.02,34.03,800.0,34.05,34.06,34.02,34.03,800.0
2015-02-04 14:30:00,34.02,34.06,34.02,34.03,800.0,34.02,34.06,34.02,34.03,800.0
2015-02-04 15:00:00,34.03,34.11,34.03,34.1,3600.0,34.03,34.11,34.03,34.1,3600.0
2015-02-04 15:30:00,34.12,34.27,34.01,34.2,8900.0,34.12,34.27,34.01,34.2,8900.0
2015-02-05 09:30:00,34.23,34.26,34.23,34.26,200.0,34.23,34.26,34.23,34.26,200.0
2015-02-05 10:00:00,34.38,34.38,34.3,34.35,400.0,34.38,34.38,34.3,34.35,400.0
2015-02-05 10:30:00,34.44,34.57,34.42,34.57,1000.0,34.44,34.57,34.42,34.57,1000.0
2015-02-05 11:00:00,34.56,34.7,34.54,34.69,900.0,34.56,34.7,34.54,34.69,900.0
2015-02-05 11:30:00,34.71,34.71,34.49,34.58,1000.0,34.71,34.71,34.49,34.58,1000.0
2015-02-05 12:00:00,34.63,34.72,34.62,34.67,900.0,34.63,34.72,34.62,34.67,900.0
2015-02-05 12:30:00,34.63,34.68,34.63,34.68,300.0,34.63,34.68,34.63,34.68,300.0
2015-02-05 13:00:00,34.66,34.66,34.65,34.65,400.0,34.66,34.66,34.65,34.65,400.0
2015-02-05 13:30:00,34.71,34.76,34.69,34.7,1800.0,34.71,34.76,34.69,34.7,1800.0
2015-02-05 14:00:00,34.69,34.69,34.63,34.63,1600.0,34.69,34.69,34.63,34.63,1600.0
2015-02-05 14:30:00,34.6,34.6,34.54,34.54,1700.0,34.6,34.6,34.54,34.54,1700.0
2015-02-05 15:00:00,34.55,34.55,34.45,34.51,2300.0,34.55,34.55,34.45,34.51,2300.0
2015-02-05 15:30:00,34.51,34.61,34.5,34.6,7200.0,34.51,34.61,34.5,34.6,7200.0
2015-02-06 09:30:00,34.65,34.67,34.65,34.67,700.0,34.65,34.67,34.65,34.67,700.0
2015-02-06 10:00:00,34.72,34.87,34.72,34.86,800.0,34.72,34.87,34.72,34.86,800.0
2015-02-06 10:30:00,34.83,34.95,34.83,34.9,7100.0,34.83,34.95,34.83,34.9,7100.0
2015-02-06 11:00:00,34.9,34.98,34.9,34.93,3600.0,34.9,34.98,34.9,34.93,3600.0
2015-02-06 11:30:00,34.93,34.93,34.91,34.91,1600.0,34.93,34.93,34.91,34.91,1600.0
2015-02-06 12:00:00,34.9,35.01,34.9,35.01,2400.0,34.9,35.01,34.9,35.01,2400.0
2015-02-06 12:30:00,35.04,35.05,34.99,34.99,3100.0,35.04,35.05,34.99,34.99,3100.0
2015-02-06 13:00:00,34.97,34.97,34.89,34.93,1600.0,34.97,34.97,34.89,34.93,1600.0
2015-02-06 13:30:00,34.98,35.0,34.94,35.0,3600.0,34.98,35.0,34.94,35.0,3600.0
2015-02-06 14:00:00,35.0,35.0,34.98,34.98,6700.0,35.0,35.0,34.98,34.98,6700.0
2015-02-06 14:30:00,34.98,34.99,34.98,34.98,2200.0,34.98,34.99,34.98,34.98,2200.0
2015-02-06 15:00:00,34.96,34.99,34.96,34.98,3300.0,34.96,34.99,34.96,34.98,3300.0
2015-02-06 15:30:00,34.98,35.07,34.96,35.06,8400.0,34.98,35.07,34.96,35.06,8400.0
2015-02-09 09:30:00,35.11,35.47,35.11,35.36,1100.0,35.11,35.47,35.11,35.36,1100.0
2015-02-09 10:00:00,35.39,35.39,35.23,35.24,1800.0,35.39,35.39,35.23,35.24,1800.0
2015-02-09 10:30:00,35.24,35.27,35.05,35.05,4400.0,35.24,35.27,35.05,35.05,4400.0
2015-02-09 11:00:00,35.07,35.08,34.86,34.97,4100.0,35.07,35.08,34.86,34.97,4100.0
2015-02-09 11:30:00,35.03,35.03,34.81,34.84,4300.0,35.03,35.03,34.81,34.84,4300.0
2015-02-09 12:00:00,34.83,34.92,34.82,34.91,2300.0,34.83,34.92,34.82,34.91,2300.0
2015-02-09 12:30:00,34.9,35.16,34.85,35.13,3400.0,34.9,35.16,34.85,35.13,3400.0
2015-02-09 13:00:00,35.11,35.11,34.94,34.95,4100.0,35.11,35.11,34.94,34.95,4100.0
2015-02-09 13:30:00,34.9,34.92,34.87,34.9,4400.0,34.9,34.92,34.87,34.9,4400.0
2015-02-09 14:00:00,34.93,35.03,34.93,34.99,10400.0,34.93,35.03,34.93,34.99,10400.0
2015-02-09 14:30:00,34.98,34.98,34.95,34.97,1400.0,34.98,34.98,34.95,34.97,1400.0
2015-02-09 15:00:00,34.97,35.0,34.96,34.99,2800.0,34.97,35.0,34.96,34.99,2800.0
2015-02-09 15:30:00,34.99,35.1,34.86,34.96,6300.0,34.99,35.1,34.86,34.96,6300.0
2015-02-10 09:30:00,35.17,35.42,35.17,35.4,3100.0,35.17,35.42,35.17,35.4,3100.0
2015-02-10 10:00:00,35.4,35.56,35.4,35.41,2700.0,35.4,35.56,35.4,35.41,2700.0
2015-02-10 10:30:00,35.4,35.4,35.2,35.2,2700.0,35.4,35.4,35.2,35.2,2700.0
2015-02-10 11:00:00,35.29,35.41,35.29,35.41,400.0,35.29,35.41,35.29,35.41,400.0
2015-02-10 11:30:00,35.43,35.54,35.38,35.54,1900.0,35.43,35.54,35.38,35.54,1900.0
2015-02-10 12:00:00,35.53,35.59,35.5,35.57,1200.0,35.53,35.59,35.5,35.57,1200.0
2015-02-10 12:30:00,35.56,35.62,35.52,35.58,2600.0,35.56,35.62,35.52,35.58,2600.0
2015-02-10 13:00:00,35.58,35.67,35.53,35.53,1500.0,35.58,35.67,35.53,35.53,1500.0
2015-02-10 13:30:00,35.55,35.6,35.55,35.59,1300.0,35.55,35.6,35.55,35.59,1300.0
2015-02-10 14:00:00,35.66,35.78,35.66,35.76,1100.0,35.66,35.78,35.66,35.76,1100.0
2015-02-10 14:30:00,35.73,35.78,35.65,35.73,1400.0,35.73,35.78,35.65,35.73,1400.0
2015-02-10 15:00:00,35.75,35.75,35.66,35.73,1800.0,35.75,35.75,35.66,35.73,1800.0
2015-02-10 15:30:00,35.72,35.8,35.65,35.77,4800.0,35.72,35.8,35.65,35.77,4800.0
2015-02-11 09:30:00,35.52,35.73,35.52,35.71,500.0,35.52,35.73,35.52,35.71,500.0
2015-02-11 10:00:00,35.75,35.75,35.43,35.43,500.0,35.75,35.75,35.43,35.43,500.0
2015-02-11 10:30:00,35.6,35.62,35.6,35.61,700.0,35.6,35.62,35.6,35.61,700.0
2015-02-11 11:00:00,35.62,35.62,35.61,35.61,700.0,35.62,35.62,35.61,35.61,700.0
2015-02-11 11:30:00,35.6,35.61,35.6,35.61,200.0,35.6,35.61,35.6,35.61,200.0
2015-02-11 12:00:00,35.6,35.6,35.51,35.54,1100.0,35.6,35.6,35.51,35.54,1100.0
2015-02-11 12:30:00,35.51,35.51,35.49,35.5,1200.0,35.51,35.51,35.49,35.5,1200.0
2015-02-11 13:00:00,35.47,35.47,35.45,35.45,700.0,35.47,35.47,35.45,35.45,700.0
2015-02-11 13:30:00,35.46,35.46,35.38,35.46,300.0,35.46,35.46,35.38,35.46,300.0
2015-02-11 14:00:00,35.45,35.46,35.39,35.4,1400.0,35.45,35.46,35.39,35.4,1400.0
2015-02-11 14:30:00,35.46,35.57,35.46,35.5,4700.0,35.46,35.57,35.46,35.5,4700.0
2015-02-11 15:00:00,35.53,35.61,35.49,35.6,2400.0,35.53,35.61,35.49,35.6,2400.0
2015-02-11 15:30:00,35.58,35.65,35.56,35.57,4600.0,35.58,35.65,35.56,35.57,4600.0
2015-02-12 09:30:00,35.81,36.13,35.81,36.13,2300.0,35.81,36.13,35.81,36.13,2300.0
2015-02-12 10:00:00,36.07,36.09,35.73,35.73,2900.0,36.07,36.09,35.73,35.73,2900.0
2015-02-12 10:30:00,35.76,35.97,35.76,35.9,1400.0,35.76,35.97,35.76,35.9,1400.0
2015-02-12 11:00:00,35.99,36.0,35.89,35.92,4400.0,35.99,36.0,35.89,35.92,4400.0
2015-02-12 11:30:00,35.93,36.18,35.93,36.18,8200.0,35.93,36.18,35.93,36.18,8200.0
2015-02-12 12:00:00,36.17,36.26,36.17,36.21,900.0,36.17,36.26,36.17,36.21,900.0
2015-02-12 12:30:00,36.21,36.21,36.02,36.02,1700.0,36.21,36.21,36.02,36.02,1700.0
2015-02-12 13:00:00,36.03,36.13,36.03,36.13,200.0,36.03,36.13,36.03,36.13,200.0
2015-02-12 13:30:00,36.15,36.15,36.15,36.15,300.0,36.15,36.15,36.15,36.15,300.0
2015-02-12 14:00:00,36.24,36.24,36.16,36.16,800.0,36.24,36.24,36.16,36.16,800.0
2015-02-12 14:30:00,36.14,36.28,36.14,36.21,1900.0,36.14,36.28,36.14,36.21,1900.0
2015-02-12 15:00:00,36.18,36.23,36.16,36.21,2400.0,36.18,36.23,36.16,36.21,2400.0
2015-02-12 15:30:00,36.22,36.29,36.17,36.25,5300.0,36.22,36.29,36.17,36.25,5300.0
2015-02-13 09:30:00,36.3,36.38,36.3,36.38,200.0,36.3,36.38,36.3,36.38,200.0
2015-02-13 10:00:00,36.42,36.48,36.38,36.48,500.0,36.42,36.48,36.38,36.48,500.0
2015-02-13 10:30:00,36.4,36.48,36.4,36.44,600.0,36.4,36.48,36.4,36.44,600.0
2015-02-13 11:00:00,36.45,36.54,36.36,36.54,2500.0,36.45,36.54,36.36,36.54,2500.0
2015-02-13 11:30:00,36.53,36.53,36.3,36.38,2400.0,36.53,36.53,36.3,36.38,2400.0
2015-02-13 12:00:00,36.48,36.6,36.48,36.59,700.0,36.48,36.6,36.48,36.59,700.0
2015-02-13 12:30:00,36.56,36.56,36.52,36.55,1000.0,36.56,36.56,36.52,36.55,1000.0
2015-02-13 13:00:00,36.55,36.55,36.52,36.52,600.0,36.55,36.55,36.52,36.52,600.0
2015-02-13 13:30:00,36.5,36.51,36.48,36.51,500.0,36.5,36.51,36.48,36.51,500.0
2015-02-13 14:00:00,36.55,36.56,36.55,36.56,200.0,36.55,36.56,36.55,36.56,200.0
2015-02-13 14:30:00,36.6,36.6,36.52,36.55,800.0,36.6,36.6,36.52,36.55,800.0
2015-02-13 15:00:00,36.56,36.57,36.43,36.5,1200.0,36.56,36.57,36.43,36.5,1200.0
2015-02-13 15:30:00,36.48,36.56,36.45,36.48,2600.0,36.48,36.56,36.45,36.48,2600.0
2015-02-17 09:30:00,36.54,36.55,36.33,36.5,1600.0,36.54,36.55,36.33,36.5,1600.0
2015-02-17 10:00:00,36.54,36.58,36.5,36.5,1100.0,36.54,36.58,36.5,36.5,1100.0
2015-02-17 10:30:00,36.46,36.53,36.39,36.51,3200.0,36.46,36.53,36.39,36.51,3200.0
2015-02-17 11:00:00,36.51,36.51,36.37,36.48,600.0,36.51,36.51,36.37,36.48,600.0
2015-02-17 11:30:00,36.5,36.55,36.49,36.52,2300.0,36.5,36.55,36.49,36.52,2300.0
2015-02-17 12:00:00,36.66,36.75,36.64,36.65,2800.0,36.66,36.75,36.64,36.65,2800.0
2015-02-17 12:30:00,36.7,36.72,36.7,36.72,200.0,36.7,36.72,36.7,36.72,200.0
2015-02-17 13:00:00,36.74,36.75,36.69,36.74,1200.0,36.74,36.75,36.69,36.74,1200.0
2015-02-17 13:30:00,36.75,36.75,36.58,36.58,2200.0,36.75,36.75,36.58,36.58,2200.0
2015-02-17 14:00:00,36.63,36.72,36.47,36.47,2900.0,36.63,36.72,36.47,36.47,2900.0
2015-02-17 14:30:00,36.5,36.55,36.5,36.51,3600.0,36.5,36.55,36.5,36.51,3600.0
2015-02-17 15:00:00,36.5,36.54,36.45,36.5,6800.0,36.5,36.54,36.45,36.5,6800.0
2015-02-17 15:30:00,36.52,36.55,36.48,36.55,8400.0,36.52,36.55,36.48,36.55,8400.0
2015-02-18 09:30:00,36.49,36.49,36.16,36.18,1800.0,36.49,36.49,36.16,36.18,1800.0
2015-02-18 10:00:00,36.11,36.17,36.0,36.0,700.0,36.11,36.17,36.0,36.0,700.0
2015-02-18 10:30:00,35.96,36.35,35.95,36.35,2500.0,35.96,36.35,35.95,36.35,2500.0
2015-02-18 11:00:00,36.35,36.56,36.32,36.56,1200.0,36.35,36.56,36.32,36.56,1200.0
2015-02-18 11:30:00,36.52,36.52,36.35,36.36,1100.0,36.52,36.52,36.35,36.36,1100.0
2015-02-18 12:00:00,36.35,36.44,36.35,36.44,400.0,36.35,36.44,36.35,36.44,400.0
2015-02-18 12:30:00,36.36,36.43,36.36,36.43,300.0,36.36,36.43,36.36,36.43,300.0
2015-02-18 13:00:00,36.55,36.59,36.54,36.59,700.0,36.55,36.59,36.54,36.59,700.0
2015-02-18 13:30:00,36.53,36.53,36.33,36.45,1000.0,36.53,36.53,36.33,36.45,1000.0
2015-02-18 14:00:00,36.46,36.49,36.39,36.39,400.0,36.46,36.49,36.39,36.39,400.0
2015-02-18 14:30:00,36.39,36.5,36.39,36.5,2500.0,36.39,36.5,36.39,36.5,2500.0
2015-02-18 15:00:00,36.5,36.5,36.44,36.45,3700.0,36.5,36.5,36.44,36.45,3700.0
2015-02-18 15:30:00,36.43,36.51,36.43,36.49,4500.0,36.43,36.51,36.43,36.49,4500.0
2015-02-19 09:30:00,36.37,36.58,35.88,36.53,3400.0,36.37,36.58,35.88,36.53,3400.0
2015-02-19 10:00:00,36.52,36.67,36.52,36.67,2300.0,36.52,36.67,36.52,36.67,2300.0
2015-02-19 10:30:00,36.66,36.8,36.66,36.68,800.0,36.66,36.8,36.66,36.68,800.0
2015-02-19 11:00:00,36.72,36.87,36.72,36.8,2000.0,36.72,36.87,36.72,36.8,2000.0
2015-02-19 11:30:00,36.72,36.74,36.53,36.63,3300.0,36.72,36.74,36.53,36.63,3300.0
2015-02-19 12:00:00,36.71,36.87,36.71,36.71,1400.0,36.71,36.87,36.71,36.71,1400.0
2015-02-19 12:30:00,36.65,36.81,36.65,36.68,800.0,36.65,36.81,36.65,36.68,800.0
2015-02-19 13:00:00,36.71,36.86,36.71,36.83,2100.0,36.71,36.86,36.71,36.83,2100.0
2015-02-19 13:30:00,36.93,36.97,36.86,36.87,2000.0,36.93,36.97,36.86,36.87,2000.0
2015-02-19 14:00:00,36.85,37.25,36.85,37.25,6700.0,36.85,37.25,36.85,37.25,6700.0
2015-02-19 14:30:00,37.29,37.38,37.08,37.18,8000.0,37.29,37.38,37.08,37.18,8000.0
2015-02-19 15:00:00,37.22,37.22,37.06,37.13,5800.0,37.22,37.22,37.06,37.13,5800.0
2015-02-19 15:30:00,37.09,37.3,37.06,37.29,8600.0,37.09,37.3,37.06,37.29,8600.0
2015-02-20 09:30:00,37.04,37.04,36.03,36.69,6000.0,37.04,37.04,36.03,36.69,6000.0
2015-02-20 10:00:00,36.71,36.79,36.55,36.57,2200.0,36.71,36.79,36.55,36.57,2200.0
2015-02-20 10:30:00,36.69,37.16,36.69,37.14,3600.0,36.69,37.16,36.69,37.14,3600.0
2015-02-20 11:00:00,37.23,37.37,36.98,37.35,4300.0,37.23,37.37,36.98,37.35,4300.0
2015-02-20 11:30:00,37.36,37.36,36.93,36.94,1900.0,37.36,37.36,36.93,36.94,1900.0
2015-02-20 12:00:00,37.1,37.1,36.96,37.02,1300.0,37.1,37.1,36.96,37.02,1300.0
2015-02-20 12:30:00,37.1,37.14,37.1,37.14,600.0,37.1,37.14,37.1,37.14,600.0
2015-02-20 13:00:00,37.18,37.33,37.14,37.33,1600.0,37.18,37.33,37.14,37.33,1600.0
2015-02-20 13:30:00,37.33,37.35,37.14,37.18,2400.0,37.33,37.35,37.14,37.18,2400.0
2015-02-20 14:00:00,37.23,37.23,36.95,37.07,2600.0,37.23,37.23,36.95,37.07,2600.0
2015-02-20 14:30:00,37.23,37.27,37.13,37.2,1500.0,37.23,37.27,37.13,37.2,1500.0
2015-02-20 15:00:00,37.21,37.34,37.17,37.34,2100.0,37.21,37.34,37.17,37.34,2100.0
2015-02-20 15:30:00,37.37,37.59,37.25,37.29,20300.0,37.37,37.59,37.25,37.29,20300.0
2015-02-23 09:30:00,36.83,36.91,36.49,36.91,7300.0,36.83,36.91,36.49,36.91,7300.0
2015-02-23 10:00:00,36.87,36.88,36.75,36.79,5200.0,36.87,36.88,36.75,36.79,5200.0
2015-02-23 10:30:00,36.83,36.83,36.7,36.73,3100.0,36.83,36.83,36.7,36.73,3100.0
2015-02-23 11:00:00,36.71,36.78,36.66,36.74,4300.0,36.71,36.78,36.66,36.74,4300.0
2015-02-23 11:30:00,36.7,36.77,36.7,36.76,6500.0,36.7,36.77,36.7,36.76,6500.0
2015-02-23 12:00:00,36.77,36.83,36.75,36.83,3800.0,36.77,36.83,36.75,36.83,3800.0
2015-02-23 12:30:00,36.8,36.82,36.74,36.82,3700.0,36.8,36.82,36.74,36.82,3700.0
2015-02-23 13:00:00,36.81,36.81,36.78,36.78,3100.0,36.81,36.81,36.78,36.78,3100.0
2015-02-23 13:30:00,36.79,36.79,36.62,36.63,3400.0,36.79,36.79,36.62,36.63,3400.0
2015-02-23 14:00:00,36.64,36.74,36.64,36.69,7100.0,36.64,36.74,36.64,36.69,7100.0
2015-02-23 14:30:00,36.69,36.73,36.61,36.62,8400.0,36.69,36.73,36.61,36.62,8400.0
2015-02-23 15:00:00,36.63,36.66,36.56,36.62,3000.0,36.63,36.66,36.56,36.62,3000.0
2015-02-23 15:30:00,36.64,36.73,36.51,36.7,12600.0,36.64,36.73,36.51,36.7,12600.0
2015-02-24 09:30:00,36.68,36.79,36.67,36.79,500.0,36.68,36.79,36.67,36.79,500.0
2015-02-24 10:00:00,36.93,37.06,36.93,37.01,700.0,36.93,37.06,36.93,37.01,700.0
2015-02-24 10:30:00,37.02,37.02,36.88,36.88,700.0,37.02,37.02,36.88,36.88,700.0
2015-02-24 11:00:00,36.87,36.87,36.87,36.87,100.0,36.87,36.87,36.87,36.87,100.0
2015-02-24 11:30:00,37.0,37.07,37.0,37.07,700.0,37.0,37.07,37.0,37.07,700.0
2015-02-24 12:00:00,37.08,37.09,37.06,37.07,400.0,37.08,37.09,37.06,37.07,400.0
2015-02-24 12:30:00,37.07,37.07,37.05,37.05,200.0,37.07,37.07,37.05,37.05,200.0
2015-02-24 13:00:00,37.08,37.28,37.08,37.19,700.0,37.08,37.28,37.08,37.19,700.0
2015-02-24 13:30:00,37.26,37.42,37.26,37.39,1400.0,37.26,37.42,37.26,37.39,1400.0
2015-02-24 14:00:00,37.39,37.49,37.39,37.47,800.0,37.39,37.49,37.39,37.47,800.0
2015-02-24 14:30:00,37.47,37.6,37.43,37.57,900.0,37.47,37.6,37.43,37.57,900.0
2015-02-24 15:00:00,37.64,37.9,37.59,37.71,3600.0,37.64,37.9,37.59,37.71,3600.0
2015-02-24 15:30:00,37.69,37.86,37.55,37.59,14900.0,37.69,37.86,37.55,37.59,14900.0
2015-02-25 09:30:00,37.36,37.36,37.36,37.36,100.0,37.36,37.36,37.36,37.36,100.0
2015-02-25 10:00:00,37.4,37.4,37.29,37.29,600.0,37.4,37.4,37.29,37.29,600.0
2015-02-25 10:30:00,37.27,37.37,37.27,37.35,1800.0,37.27,37.37,37.27,37.35,1800.0
2015-02-25 11:00:00,37.35,37.38,37.29,37.29,1000.0,37.35,37.38,37.29,37.29,1000.0
2015-02-25 11:30:00,37.34,37.36,37.34,37.36,700.0,37.34,37.36,37.34,37.36,700.0
2015-02-25 12:00:00,37.4,37.42,37.4,37.42,200.0,37.4,37.42,37.4,37.42,200.0
2015-02-25 12:30:00,37.42,37.42,37.42,37.42,0.0,37.42,37.42,37.42,37.42,0.0
2015-02-25 13:00:00,37.41,37.42,37.41,37.42,700.0,37.41,37.42,37.41,37.42,700.0
2015-02-25 13:30:00,37.47,37.47,37.34,37.34,300.0,37.47,37.47,37.34,37.34,300.0
2015-02-25 14:00:00,37.34,37.34,37.2,37.2,1200.0,37.34,37.34,37.2,37.2,1200.0
2015-02-25 14:30:00,37.17,37.19,37.1,37.11,1100.0,37.17,37.19,37.1,37.11,1100.0
2015-02-25 15:00:00,37.11,37.27,37.11,37.21,2200.0,37.11,37.27,37.11,37.21,2200.0
2015-02-25 15:30:00,37.22,37.39,37.22,37.32,4900.0,37.22,37.39,37.22,37.32,4900.0
2015-02-26 09:30:00,37.31,37.31,37.26,37.28,1300.0,37.31,37.31,37.26,37.28,1300.0
2015-02-26 10:00:00,37.25,37.25,37.16,37.18,400.0,37.25,37.25,37.16,37.18,400.0
2015-02-26 10:30:00,37.23,37.26,37.14,37.14,300.0,37.23,37.26,37.14,37.14,300.0
2015-02-26 11:00:00,37.25,37.25,37.25,37.25,100.0,37.25,37.25,37.25,37.25,100.0
2015-02-26 11:30:00,37.33,37.33,37.33,37.33,900.0,37.33,37.33,37.33,37.33,900.0
2015-02-26 12:00:00,37.36,37.56,37.36,37.56,300.0,37.36,37.56,37.36,37.56,300.0
2015-02-26 12:30:00,37.46,37.63,37.46,37.63,2200.0,37.46,37.63,37.46,37.63,2200.0
2015-02-26 13:00:00,37.59,37.59,37.42,37.45,1600.0,37.59,37.59,37.42,37.45,1600.0
2015-02-26 13:30:00,37.45,37.46,37.42,37.46,2600.0,37.45,37.46,37.42,37.46,2600.0
2015-02-26 14:00:00,37.46,37.46,37.42,37.43,3600.0,37.46,37.46,37.42,37.43,3600.0
2015-02-26 14:30:00,37.41,37.49,37.41,37.47,1200.0,37.41,37.49,37.41,37.47,1200.0
2015-02-26 15:00:00,37.38,37.38,37.33,37.33,1900.0,37.38,37.38,37.33,37.33,1900.0
2015-02-26 15:30:00,37.4,37.51,37.4,37.44,3400.0,37.4,37.51,37.4,37.44,3400.0
2015-02-27 09:30:00,37.49,37.55,37.4,37.49,600.0,37.49,37.55,37.4,37.49,600.0
2015-02-27 10:00:00,37.25,37.27,37.25,37.27,300.0,37.25,37.27,37.25,37.27,300.0
2015-02-27 10:30:00,37.31,37.31,37.18,37.18,300.0,37.31,37.31,37.18,37.18,300.0
2015-02-27 11:00:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2015-02-27 11:30:00,37.23,37.32,37.23,37.32,200.0,37.23,37.32,37.23,37.32,200.0
2015-02-27 12:00:00,37.38,37.46,37.38,37.46,900.0,37.38,37.46,37.38,37.46,900.0
2015-02-27 12:30:00,37.39,37.46,37.34,37.34,500.0,37.39,37.46,37.34,37.34,500.0
2015-02-27 13:00:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2015-02-27 13:30:00,37.41,37.43,37.4,37.43,300.0,37.41,37.43,37.4,37.43,300.0
2015-02-27 14:00:00,37.39,37.39,37.31,37.34,600.0,37.39,37.39,37.31,37.34,600.0
2015-02-27 14:30:00,37.43,37.5,37.34,37.5,2700.0,37.43,37.5,37.34,37.5,2700.0
2015-02-27 15:00:00,37.49,37.52,37.44,37.49,2800.0,37.49,37.52,37.44,37.49,2800.0
2015-02-27 15:30:00,37.49,37.62,37.46,37.59,4100.0,37.49,37.62,37.46,37.59,4100.0
2015-03-02 09:30:00,37.08,37.31,36.99,37.31,2700.0,37.08,37.31,36.99,37.31,2700.0
2015-03-02 10:00:00,37.37,37.65,37.31,37.63,1400.0,37.37,37.65,37.31,37.63,1400.0
2015-03-02 10:30:00,37.66,38.06,37.66,38.06,1200.0,37.66,38.06,37.66,38.06,1200.0
2015-03-02 11:00:00,37.92,37.95,37.92,37.92,400.0,37.92,37.95,37.92,37.92,400.0
2015-03-02 11:30:00,37.85,37.88,37.85,37.88,500.0,37.85,37.88,37.85,37.88,500.0
2015-03-02 12:00:00,37.75,37.75,37.56,37.56,1400.0,37.75,37.75,37.56,37.56,1400.0
2015-03-02 12:30:00,37.57,37.57,37.57,37.57,200.0,37.57,37.57,37.57,37.57,200.0
2015-03-02 13:00:00,37.49,37.56,37.47,37.56,300.0,37.49,37.56,37.47,37.56,300.0
2015-03-02 13:30:00,37.59,37.66,37.59,37.66,200.0,37.59,37.66,37.59,37.66,200.0
2015-03-02 14:00:00,37.6,37.64,37.57,37.57,400.0,37.6,37.64,37.57,37.57,400.0
2015-03-02 14:30:00,37.5,37.6,37.5,37.57,700.0,37.5,37.6,37.5,37.57,700.0
2015-03-02 15:00:00,37.64,37.64,37.58,37.6,600.0,37.64,37.64,37.58,37.6,600.0
2015-03-02 15:30:00,37.61,38.01,37.61,37.87,6000.0,37.61,38.01,37.61,37.87,6000.0
2015-03-03 09:30:00,37.64,37.64,37.51,37.51,200.0,37.64,37.64,37.51,37.51,200.0
2015-03-03 10:00:00,37.62,37.62,37.62,37.62,100.0,37.62,37.62,37.62,37.62,100.0
2015-03-03 10:30:00,37.64,37.64,37.64,37.64,100.0,37.64,37.64,37.64,37.64,100.0
2015-03-03 11:00:00,37.64,37.68,37.6,37.68,400.0,37.64,37.68,37.6,37.68,400.0
2015-03-03 11:30:00,37.65,37.69,37.46,37.54,1900.0,37.65,37.69,37.46,37.54,1900.0
2015-03-03 12:00:00,37.55,37.6,37.41,37.41,800.0,37.55,37.6,37.41,37.41,800.0
2015-03-03 12:30:00,37.53,37.56,37.51,37.51,500.0,37.53,37.56,37.51,37.51,500.0
2015-03-03 13:00:00,37.56,37.57,37.56,37.57,700.0,37.56,37.57,37.56,37.57,700.0
2015-03-03 13:30:00,37.55,37.58,37.55,37.58,300.0,37.55,37.58,37.55,37.58,300.0
2015-03-03 14:00:00,37.56,37.59,37.56,37.57,700.0,37.56,37.59,37.56,37.57,700.0
2015-03-03 14:30:00,37.56,37.64,37.54,37.57,4500.0,37.56,37.64,37.54,37.57,4500.0
2015-03-03 15:00:00,37.55,37.55,37.53,37.53,800.0,37.55,37.55,37.53,37.53,800.0
2015-03-03 15:30:00,37.54,37.56,37.46,37.52,6300.0,37.54,37.56,37.46,37.52,6300.0
2015-03-04 09:30:00,37.38,37.38,37.04,37.04,800.0,37.38,37.38,37.04,37.04,800.0
2015-03-04 10:00:00,37.4,37.4,37.32,37.32,1200.0,37.4,37.4,37.32,37.32,1200.0
2015-03-04 10:30:00,37.29,37.3,37.18,37.18,500.0,37.29,37.3,37.18,37.18,500.0
2015-03-04 11:00:00,37.18,37.35,37.18,37.35,500.0,37.18,37.35,37.18,37.35,500.0
2015-03-04 11:30:00,37.25,37.43,37.25,37.43,1200.0,37.25,37.43,37.25,37.43,1200.0
2015-03-04 12:00:00,37.4,37.44,37.4,37.4,400.0,37.4,37.44,37.4,37.4,400.0
2015-03-04 12:30:00,37.49,37.62,37.49,37.62,400.0,37.49,37.62,37.49,37.62,400.0
2015-03-04 13:00:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2015-03-04 13:30:00,37.54,37.57,37.52,37.52,800.0,37.54,37.57,37.52,37.52,800.0
2015-03-04 14:00:00,37.51,37.75,37.51,37.58,5200.0,37.51,37.75,37.51,37.58,5200.0
2015-03-04 14:30:00,37.58,37.59,37.43,37.51,11000.0,37.58,37.59,37.43,37.51,11000.0
2015-03-04 15:00:00,37.5,37.68,37.5,37.61,1300.0,37.5,37.68,37.5,37.61,1300.0
2015-03-04 15:30:00,37.62,37.71,37.61,37.67,4200.0,37.62,37.71,37.61,37.67,4200.0
2015-03-05 09:30:00,37.69,37.69,37.42,37.42,200.0,37.69,37.69,37.42,37.42,200.0
2015-03-05 10:00:00,37.41,37.43,37.35,37.43,2200.0,37.41,37.43,37.35,37.43,2200.0
2015-03-05 10:30:00,37.45,37.45,37.44,37.44,200.0,37.45,37.45,37.44,37.44,200.0
2015-03-05 11:00:00,37.42,37.42,37.42,37.42,100.0,37.42,37.42,37.42,37.42,100.0
2015-03-05 11:30:00,37.45,37.47,37.43,37.43,300.0,37.45,37.47,37.43,37.43,300.0
2015-03-05 12:00:00,37.44,37.44,37.43,37.43,300.0,37.44,37.44,37.43,37.43,300.0
2015-03-05 12:30:00,37.35,37.35,37.35,37.35,300.0,37.35,37.35,37.35,37.35,300.0
2015-03-05 13:00:00,37.35,37.36,37.33,37.33,800.0,37.35,37.36,37.33,37.33,800.0
2015-03-05 13:30:00,37.33,37.33,37.33,37.33,200.0,37.33,37.33,37.33,37.33,200.0
2015-03-05 14:00:00,37.33,37.38,37.33,37.37,1200.0,37.33,37.38,37.33,37.37,1200.0
2015-03-05 14:30:00,37.37,37.47,37.37,37.47,1800.0,37.37,37.47,37.37,37.47,1800.0
2015-03-05 15:00:00,37.52,37.52,37.44,37.45,1500.0,37.52,37.52,37.44,37.45,1500.0
2015-03-05 15:30:00,37.45,37.48,37.28,37.32,8800.0,37.45,37.48,37.28,37.32,8800.0
2015-03-06 09:30:00,37.3,37.45,37.25,37.25,2500.0,37.3,37.45,37.25,37.25,2500.0
2015-03-06 10:00:00,37.35,37.68,37.35,37.68,600.0,37.35,37.68,37.35,37.68,600.0
2015-03-06 10:30:00,37.69,37.76,37.69,37.76,1300.0,37.69,37.76,37.69,37.76,1300.0
2015-03-06 11:00:00,37.71,37.71,37.38,37.38,1500.0,37.71,37.71,37.38,37.38,1500.0
2015-03-06 11:30:00,37.25,37.46,37.25,37.31,1600.0,37.25,37.46,37.25,37.31,1600.0
2015-03-06 12:00:00,37.29,37.29,37.25,37.28,500.0,37.29,37.29,37.25,37.28,500.0
2015-03-06 12:30:00,37.21,37.31,37.2,37.29,700.0,37.21,37.31,37.2,37.29,700.0
2015-03-06 13:00:00,37.27,37.27,37.17,37.17,700.0,37.27,37.27,37.17,37.17,700.0
2015-03-06 13:30:00,37.19,37.19,37.17,37.17,200.0,37.19,37.19,37.17,37.17,200.0
2015-03-06 14:00:00,37.3,37.31,37.17,37.18,600.0,37.3,37.31,37.17,37.18,600.0
2015-03-06 14:30:00,37.16,37.16,37.05,37.06,300.0,37.16,37.16,37.05,37.06,300.0
2015-03-06 15:00:00,37.06,37.13,37.06,37.13,500.0,37.06,37.13,37.06,37.13,500.0
2015-03-06 15:30:00,37.06,37.19,37.0,37.17,2500.0,37.06,37.19,37.0,37.17,2500.0
2015-03-09 09:30:00,37.47,37.47,37.15,37.15,200.0,37.47,37.47,37.15,37.15,200.0
2015-03-09 10:00:00,37.3,37.3,37.29,37.29,200.0,37.3,37.3,37.29,37.29,200.0
2015-03-09 10:30:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2015-03-09 11:00:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2015-03-09 11:30:00,37.26,37.31,37.26,37.31,400.0,37.26,37.31,37.26,37.31,400.0
2015-03-09 12:00:00,37.31,37.31,37.31,37.31,0.0,37.31,37.31,37.31,37.31,0.0
2015-03-09 12:30:00,37.2,37.35,37.2,37.3,2300.0,37.2,37.35,37.2,37.3,2300.0
2015-03-09 13:00:00,37.42,37.42,37.42,37.42,300.0,37.42,37.42,37.42,37.42,300.0
2015-03-09 13:30:00,37.4,37.4,37.4,37.4,100.0,37.4,37.4,37.4,37.4,100.0
2015-03-09 14:00:00,37.37,37.38,37.37,37.38,300.0,37.37,37.38,37.37,37.38,300.0
2015-03-09 14:30:00,37.37,37.37,37.33,37.35,1000.0,37.37,37.37,37.33,37.35,1000.0
2015-03-09 15:00:00,37.39,37.45,37.38,37.45,500.0,37.39,37.45,37.38,37.45,500.0
2015-03-09 15:30:00,37.45,37.46,37.37,37.42,3100.0,37.45,37.46,37.37,37.42,3100.0
2015-03-10 09:30:00,37.15,37.38,37.04,37.32,9000.0,37.15,37.38,37.04,37.32,9000.0
2015-03-10 10:00:00,37.25,37.25,37.02,37.11,3100.0,37.25,37.25,37.02,37.11,3100.0
2015-03-10 10:30:00,37.09,37.13,37.09,37.12,1200.0,37.09,37.13,37.09,37.12,1200.0
2015-03-10 11:00:00,37.14,37.16,37.14,37.15,300.0,37.14,37.16,37.14,37.15,300.0
2015-03-10 11:30:00,37.06,37.06,37.02,37.04,600.0,37.06,37.06,37.02,37.04,600.0
2015-03-10 12:00:00,37.02,37.06,37.02,37.05,1200.0,37.02,37.06,37.02,37.05,1200.0
2015-03-10 12:30:00,37.06,37.1,37.05,37.08,2800.0,37.06,37.1,37.05,37.08,2800.0
2015-03-10 13:00:00,37.08,37.08,36.83,36.99,8200.0,37.08,37.08,36.83,36.99,8200.0
2015-03-10 13:30:00,36.9,36.95,36.81,36.81,700.0,36.9,36.95,36.81,36.81,700.0
2015-03-10 14:00:00,36.82,36.87,36.76,36.79,700.0,36.82,36.87,36.76,36.79,700.0
2015-03-10 14:30:00,36.81,36.85,36.8,36.8,1200.0,36.81,36.85,36.8,36.8,1200.0
2015-03-10 15:00:00,36.85,36.9,36.78,36.9,3500.0,36.85,36.9,36.78,36.9,3500.0
2015-03-10 15:30:00,36.84,36.88,36.79,36.8,8900.0,36.84,36.88,36.79,36.8,8900.0
2015-03-11 09:30:00,36.93,36.94,36.61,36.88,800.0,36.93,36.94,36.61,36.88,800.0
2015-03-11 10:00:00,36.99,37.14,36.86,37.01,2900.0,36.99,37.14,36.86,37.01,2900.0
2015-03-11 10:30:00,37.04,37.06,36.75,36.75,4200.0,37.04,37.06,36.75,36.75,4200.0
2015-03-11 11:00:00,36.75,37.08,36.75,36.99,1700.0,36.75,37.08,36.75,36.99,1700.0
2015-03-11 11:30:00,36.98,37.13,36.92,37.0,2000.0,36.98,37.13,36.92,37.0,2000.0
2015-03-11 12:00:00,36.97,36.98,36.81,36.81,800.0,36.97,36.98,36.81,36.81,800.0
2015-03-11 12:30:00,36.75,36.81,36.7,36.81,2000.0,36.75,36.81,36.7,36.81,2000.0
2015-03-11 13:00:00,36.79,36.87,36.79,36.86,2700.0,36.79,36.87,36.79,36.86,2700.0
2015-03-11 13:30:00,36.88,36.9,36.8,36.85,1400.0,36.88,36.9,36.8,36.85,1400.0
2015-03-11 14:00:00,36.8,37.12,36.8,37.1,2200.0,36.8,37.12,36.8,37.1,2200.0
2015-03-11 14:30:00,37.14,37.18,37.04,37.14,3600.0,37.14,37.18,37.04,37.14,3600.0
2015-03-11 15:00:00,37.12,37.21,37.02,37.02,3800.0,37.12,37.21,37.02,37.02,3800.0
2015-03-11 15:30:00,36.92,37.32,36.92,37.23,7000.0,36.92,37.32,36.92,37.23,7000.0
2015-03-12 09:30:00,37.05,37.14,37.05,37.14,400.0,37.05,37.14,37.05,37.14,400.0
2015-03-12 10:00:00,37.1,37.28,37.09,37.28,2500.0,37.1,37.28,37.09,37.28,2500.0
2015-03-12 10:30:00,37.14,37.36,37.11,37.11,1700.0,37.14,37.36,37.11,37.11,1700.0
2015-03-12 11:00:00,37.17,37.2,37.17,37.2,800.0,37.17,37.2,37.17,37.2,800.0
2015-03-12 11:30:00,37.21,37.21,37.21,37.21,100.0,37.21,37.21,37.21,37.21,100.0
2015-03-12 12:00:00,37.2,37.2,37.14,37.14,1200.0,37.2,37.2,37.14,37.14,1200.0
2015-03-12 12:30:00,37.19,37.25,37.19,37.22,1200.0,37.19,37.25,37.19,37.22,1200.0
2015-03-12 13:00:00,37.24,37.24,37.23,37.23,500.0,37.24,37.24,37.23,37.23,500.0
2015-03-12 13:30:00,37.23,37.23,37.23,37.23,100.0,37.23,37.23,37.23,37.23,100.0
2015-03-12 14:00:00,37.23,37.23,37.16,37.16,600.0,37.23,37.23,37.16,37.16,600.0
2015-03-12 14:30:00,37.13,37.14,37.13,37.14,300.0,37.13,37.14,37.13,37.14,300.0
2015-03-12 15:00:00,37.22,37.32,37.22,37.26,1800.0,37.22,37.32,37.22,37.26,1800.0
2015-03-12 15:30:00,37.28,37.44,37.22,37.32,5800.0,37.28,37.44,37.22,37.32,5800.0
2015-03-13 09:30:00,37.39,37.39,37.09,37.09,700.0,37.39,37.39,37.09,37.09,700.0
2015-03-13 10:00:00,37.1,37.15,37.03,37.03,2100.0,37.1,37.15,37.03,37.03,2100.0
2015-03-13 10:30:00,37.01,37.02,36.85,36.88,2100.0,37.01,37.02,36.85,36.88,2100.0
2015-03-13 11:00:00,36.85,36.93,36.85,36.85,2900.0,36.85,36.93,36.85,36.85,2900.0
2015-03-13 11:30:00,36.85,36.93,36.82,36.91,600.0,36.85,36.93,36.82,36.91,600.0
2015-03-13 12:00:00,36.88,36.91,36.87,36.91,500.0,36.88,36.91,36.87,36.91,500.0
2015-03-13 12:30:00,36.96,36.96,36.96,36.96,100.0,36.96,36.96,36.96,36.96,100.0
2015-03-13 13:00:00,36.9,36.94,36.86,36.93,1100.0,36.9,36.94,36.86,36.93,1100.0
2015-03-13 13:30:00,36.97,36.97,36.88,36.88,300.0,36.97,36.97,36.88,36.88,300.0
2015-03-13 14:00:00,36.92,37.17,36.9,37.17,2900.0,36.92,37.17,36.9,37.17,2900.0
2015-03-13 14:30:00,37.12,37.16,37.1,37.16,1600.0,37.12,37.16,37.1,37.16,1600.0
2015-03-13 15:00:00,37.15,37.17,37.15,37.17,700.0,37.15,37.17,37.15,37.17,700.0
2015-03-13 15:30:00,37.19,37.31,37.19,37.22,2000.0,37.19,37.31,37.19,37.22,2000.0
2015-03-16 10:00:00,37.47,37.69,37.47,37.58,600.0,37.47,37.69,37.47,37.58,600.0
2015-03-16 10:30:00,37.63,37.64,37.56,37.64,300.0,37.63,37.64,37.56,37.64,300.0
2015-03-16 11:00:00,37.58,37.64,37.57,37.64,400.0,37.58,37.64,37.57,37.64,400.0
2015-03-16 11:30:00,37.74,37.76,37.65,37.76,600.0,37.74,37.76,37.65,37.76,600.0
2015-03-16 12:00:00,37.77,37.77,37.69,37.73,600.0,37.77,37.77,37.69,37.73,600.0
2015-03-16 12:30:00,37.73,37.8,37.73,37.8,400.0,37.73,37.8,37.73,37.8,400.0
2015-03-16 13:00:00,37.77,37.82,37.77,37.82,200.0,37.77,37.82,37.77,37.82,200.0
2015-03-16 13:30:00,37.82,37.82,37.82,37.82,0.0,37.82,37.82,37.82,37.82,0.0
2015-03-16 14:00:00,37.91,37.91,37.91,37.91,100.0,37.91,37.91,37.91,37.91,100.0
2015-03-16 14:30:00,37.91,37.91,37.89,37.89,500.0,37.91,37.91,37.89,37.89,500.0
2015-03-16 15:00:00,37.9,37.9,37.67,37.72,7100.0,37.9,37.9,37.67,37.72,7100.0
2015-03-16 15:30:00,37.8,37.97,37.69,37.92,5700.0,37.8,37.97,37.69,37.92,5700.0
2015-03-17 09:30:00,37.7,37.81,37.7,37.81,800.0,37.7,37.81,37.7,37.81,800.0
2015-03-17 10:00:00,37.75,38.03,37.74,38.03,1000.0,37.75,38.03,37.74,38.03,1000.0
2015-03-17 10:30:00,37.88,37.88,37.76,37.76,600.0,37.88,37.88,37.76,37.76,600.0
2015-03-17 11:00:00,37.77,37.8,37.77,37.79,500.0,37.77,37.8,37.77,37.79,500.0
2015-03-17 11:30:00,37.79,37.85,37.71,37.78,2600.0,37.79,37.85,37.71,37.78,2600.0
2015-03-17 12:00:00,37.77,37.79,37.77,37.78,600.0,37.77,37.79,37.77,37.78,600.0
2015-03-17 12:30:00,37.78,37.78,37.78,37.78,500.0,37.78,37.78,37.78,37.78,500.0
2015-03-17 13:00:00,37.93,37.93,37.93,37.93,100.0,37.93,37.93,37.93,37.93,100.0
2015-03-17 13:30:00,37.94,38.08,37.94,38.08,1000.0,37.94,38.08,37.94,38.08,1000.0
2015-03-17 14:00:00,38.08,38.08,37.85,37.93,3400.0,38.08,38.08,37.85,37.93,3400.0
2015-03-17 14:30:00,37.99,38.15,37.99,38.02,1900.0,37.99,38.15,37.99,38.02,1900.0
2015-03-17 15:00:00,38.07,38.16,37.94,38.16,1800.0,38.07,38.16,37.94,38.16,1800.0
2015-03-17 15:30:00,38.17,38.25,37.97,38.23,7700.0,38.17,38.25,37.97,38.23,7700.0
2015-03-18 09:30:00,38.04,38.05,38.04,38.05,300.0,38.04,38.05,38.04,38.05,300.0
2015-03-18 10:00:00,38.06,38.23,38.06,38.23,1300.0,38.06,38.23,38.06,38.23,1300.0
2015-03-18 10:30:00,38.24,38.24,38.07,38.18,1100.0,38.24,38.24,38.07,38.18,1100.0
2015-03-18 11:00:00,38.2,38.23,38.16,38.16,900.0,38.2,38.23,38.16,38.16,900.0
2015-03-18 11:30:00,38.18,38.22,38.18,38.22,200.0,38.18,38.22,38.18,38.22,200.0
2015-03-18 12:00:00,38.25,38.26,38.22,38.26,600.0,38.25,38.26,38.22,38.26,600.0
2015-03-18 12:30:00,38.25,38.31,38.25,38.3,900.0,38.25,38.31,38.25,38.3,900.0
2015-03-18 13:00:00,38.25,38.28,38.25,38.28,400.0,38.25,38.28,38.25,38.28,400.0
2015-03-18 13:30:00,38.29,38.38,38.29,38.37,1200.0,38.29,38.38,38.29,38.37,1200.0
2015-03-18 14:00:00,38.41,38.85,38.41,38.85,1800.0,38.41,38.85,38.41,38.85,1800.0
2015-03-18 14:30:00,38.89,38.94,38.82,38.84,2000.0,38.89,38.94,38.82,38.84,2000.0
2015-03-18 15:00:00,38.84,38.97,38.84,38.84,1400.0,38.84,38.97,38.84,38.84,1400.0
2015-03-18 15:30:00,38.77,38.81,38.69,38.73,3600.0,38.77,38.81,38.69,38.73,3600.0
2015-03-19 09:30:00,38.77,38.77,38.54,38.54,700.0,38.77,38.77,38.54,38.54,700.0
2015-03-19 10:00:00,38.54,38.54,38.54,38.54,0.0,38.54,38.54,38.54,38.54,0.0
2015-03-19 10:30:00,38.72,38.72,38.62,38.62,400.0,38.72,38.72,38.62,38.62,400.0
2015-03-19 11:00:00,38.69,38.69,38.62,38.68,600.0,38.69,38.69,38.62,38.68,600.0
2015-03-19 11:30:00,38.66,38.66,38.54,38.63,400.0,38.66,38.66,38.54,38.63,400.0
2015-03-19 12:00:00,38.5,38.53,38.45,38.53,400.0,38.5,38.53,38.45,38.53,400.0
2015-03-19 12:30:00,38.57,38.58,38.56,38.56,400.0,38.57,38.58,38.56,38.56,400.0
2015-03-19 13:00:00,38.58,38.67,38.58,38.67,500.0,38.58,38.67,38.58,38.67,500.0
2015-03-19 13:30:00,38.7,38.7,38.59,38.59,700.0,38.7,38.7,38.59,38.59,700.0
2015-03-19 14:00:00,38.6,38.61,38.57,38.61,600.0,38.6,38.61,38.57,38.61,600.0
2015-03-19 14:30:00,38.6,38.61,38.6,38.6,2500.0,38.6,38.61,38.6,38.6,2500.0
2015-03-19 15:00:00,38.6,38.79,38.6,38.76,2000.0,38.6,38.79,38.6,38.76,2000.0
2015-03-19 15:30:00,38.72,38.75,38.68,38.71,4200.0,38.72,38.75,38.68,38.71,4200.0
2015-03-20 09:30:00,38.67,38.75,38.47,38.68,2800.0,38.67,38.75,38.47,38.68,2800.0
2015-03-20 10:00:00,38.66,38.75,38.61,38.71,11300.0,38.66,38.75,38.61,38.71,11300.0
2015-03-20 10:30:00,38.75,38.75,38.7,38.74,5300.0,38.75,38.75,38.7,38.74,5300.0
2015-03-20 11:00:00,38.75,38.86,38.75,38.8,2800.0,38.75,38.86,38.75,38.8,2800.0
2015-03-20 11:30:00,38.79,38.79,38.68,38.68,900.0,38.79,38.79,38.68,38.68,900.0
2015-03-20 12:00:00,38.75,38.79,38.75,38.78,1700.0,38.75,38.79,38.75,38.78,1700.0
2015-03-20 12:30:00,38.75,38.87,38.75,38.81,2700.0,38.75,38.87,38.75,38.81,2700.0
2015-03-20 13:00:00,38.85,38.91,38.85,38.89,1700.0,38.85,38.91,38.85,38.89,1700.0
2015-03-20 13:30:00,38.9,38.99,38.9,38.96,2200.0,38.9,38.99,38.9,38.96,2200.0
2015-03-20 14:00:00,38.83,38.83,38.75,38.75,400.0,38.83,38.83,38.75,38.75,400.0
2015-03-20 14:30:00,38.75,38.75,38.68,38.71,1000.0,38.75,38.75,38.68,38.71,1000.0
2015-03-20 15:00:00,38.72,38.76,38.7,38.75,3500.0,38.72,38.76,38.7,38.75,3500.0
2015-03-20 15:30:00,38.75,38.77,38.67,38.71,12600.0,38.75,38.77,38.67,38.71,12600.0
2015-03-23 09:30:00,38.6,38.6,38.6,38.6,200.0,38.6,38.6,38.6,38.6,200.0
2015-03-23 10:00:00,38.6,38.6,38.57,38.57,300.0,38.6,38.6,38.57,38.57,300.0
2015-03-23 10:30:00,38.57,38.6,38.57,38.6,600.0,38.57,38.6,38.57,38.6,600.0
2015-03-23 11:00:00,38.56,38.75,38.56,38.75,600.0,38.56,38.75,38.56,38.75,600.0
2015-03-23 11:30:00,38.77,38.86,38.74,38.8,800.0,38.77,38.86,38.74,38.8,800.0
2015-03-23 12:00:00,38.85,38.85,38.63,38.63,600.0,38.85,38.85,38.63,38.63,600.0
2015-03-23 12:30:00,38.65,38.67,38.65,38.67,400.0,38.65,38.67,38.65,38.67,400.0
2015-03-23 13:00:00,38.63,38.82,38.51,38.78,1700.0,38.63,38.82,38.51,38.78,1700.0
2015-03-23 13:30:00,38.75,38.81,38.71,38.78,900.0,38.75,38.81,38.71,38.78,900.0
2015-03-23 14:00:00,38.8,38.9,38.79,38.89,800.0,38.8,38.9,38.79,38.89,800.0
2015-03-23 14:30:00,38.94,38.98,38.91,38.96,900.0,38.94,38.98,38.91,38.96,900.0
2015-03-23 15:00:00,38.98,38.99,38.87,38.88,2300.0,38.98,38.99,38.87,38.88,2300.0
2015-03-23 15:30:00,38.87,38.94,38.77,38.86,10900.0,38.87,38.94,38.77,38.86,10900.0
2015-03-24 09:30:00,38.74,38.79,38.74,38.79,300.0,38.74,38.79,38.74,38.79,300.0
2015-03-24 10:00:00,38.92,38.94,38.77,38.77,800.0,38.92,38.94,38.77,38.77,800.0
2015-03-24 10:30:00,38.69,38.72,38.64,38.72,1500.0,38.69,38.72,38.64,38.72,1500.0
2015-03-24 11:00:00,38.71,38.71,38.49,38.49,1500.0,38.71,38.71,38.49,38.49,1500.0
2015-03-24 11:30:00,38.36,38.47,38.33,38.47,1200.0,38.36,38.47,38.33,38.47,1200.0
2015-03-24 12:00:00,38.48,38.65,38.36,38.65,700.0,38.48,38.65,38.36,38.65,700.0
2015-03-24 12:30:00,38.67,38.7,38.61,38.68,2000.0,38.67,38.7,38.61,38.68,2000.0
2015-03-24 13:00:00,38.57,38.57,38.45,38.47,1000.0,38.57,38.57,38.45,38.47,1000.0
2015-03-24 13:30:00,38.56,38.6,38.51,38.54,4000.0,38.56,38.6,38.51,38.54,4000.0
2015-03-24 14:00:00,38.49,38.49,38.39,38.42,600.0,38.49,38.49,38.39,38.42,600.0
2015-03-24 14:30:00,38.44,38.57,38.43,38.57,3600.0,38.44,38.57,38.43,38.57,3600.0
2015-03-24 15:00:00,38.57,38.8,38.57,38.68,2000.0,38.57,38.8,38.57,38.68,2000.0
2015-03-24 15:30:00,38.69,38.81,38.62,38.71,9400.0,38.69,38.81,38.62,38.71,9400.0
2015-03-25 09:30:00,38.52,38.76,38.21,38.21,1600.0,38.52,38.76,38.21,38.21,1600.0
2015-03-25 10:00:00,38.15,38.15,37.94,37.99,3000.0,38.15,38.15,37.94,37.99,3000.0
2015-03-25 10:30:00,37.98,38.03,37.95,37.97,1500.0,37.98,38.03,37.95,37.97,1500.0
2015-03-25 11:00:00,37.92,37.92,37.81,37.81,300.0,37.92,37.92,37.81,37.81,300.0
2015-03-25 11:30:00,37.72,37.72,37.52,37.52,1100.0,37.72,37.72,37.52,37.52,1100.0
2015-03-25 12:00:00,37.48,37.48,37.41,37.43,300.0,37.48,37.48,37.41,37.43,300.0
2015-03-25 12:30:00,37.46,37.62,37.46,37.62,700.0,37.46,37.62,37.46,37.62,700.0
2015-03-25 13:00:00,37.58,37.58,37.46,37.57,1900.0,37.58,37.58,37.46,37.57,1900.0
2015-03-25 13:30:00,37.55,37.68,37.53,37.53,1200.0,37.55,37.68,37.53,37.53,1200.0
2015-03-25 14:00:00,37.53,37.53,37.47,37.49,2600.0,37.53,37.53,37.47,37.49,2600.0
2015-03-25 14:30:00,37.45,37.45,37.37,37.45,1400.0,37.45,37.45,37.37,37.45,1400.0
2015-03-25 15:00:00,37.41,37.41,37.33,37.34,3100.0,37.41,37.41,37.33,37.34,3100.0
2015-03-25 15:30:00,37.34,37.43,37.25,37.26,5500.0,37.34,37.43,37.25,37.26,5500.0
2015-03-26 09:30:00,36.82,36.82,36.6,36.72,300.0,36.82,36.82,36.6,36.72,300.0
2015-03-26 10:00:00,36.7,36.76,36.62,36.71,1200.0,36.7,36.76,36.62,36.71,1200.0
2015-03-26 10:30:00,36.73,36.83,36.72,36.77,2700.0,36.73,36.83,36.72,36.77,2700.0
2015-03-26 11:00:00,36.84,36.89,36.8,36.86,800.0,36.84,36.89,36.8,36.86,800.0
2015-03-26 11:30:00,37.06,37.06,36.89,36.93,1000.0,37.06,37.06,36.89,36.93,1000.0
2015-03-26 12:00:00,36.88,36.89,36.69,36.69,1400.0,36.88,36.89,36.69,36.69,1400.0
2015-03-26 12:30:00,36.73,36.73,36.72,36.72,200.0,36.73,36.73,36.72,36.72,200.0
2015-03-26 13:00:00,36.79,36.79,36.71,36.75,300.0,36.79,36.79,36.71,36.75,300.0
2015-03-26 13:30:00,36.73,36.86,36.72,36.86,1000.0,36.73,36.86,36.72,36.86,1000.0
2015-03-26 14:00:00,36.88,36.88,36.72,36.77,800.0,36.88,36.88,36.72,36.77,800.0
2015-03-26 14:30:00,36.83,36.83,36.73,36.75,1500.0,36.83,36.83,36.73,36.75,1500.0
2015-03-26 15:00:00,36.77,36.79,36.71,36.78,1700.0,36.77,36.79,36.71,36.78,1700.0
2015-03-26 15:30:00,36.78,36.83,36.7,36.7,4100.0,36.78,36.83,36.7,36.7,4100.0
2015-03-27 09:30:00,36.68,36.72,36.61,36.61,400.0,36.68,36.72,36.61,36.61,400.0
2015-03-27 10:00:00,36.6,36.6,36.47,36.47,200.0,36.6,36.6,36.47,36.47,200.0
2015-03-27 10:30:00,36.56,36.59,36.56,36.59,200.0,36.56,36.59,36.56,36.59,200.0
2015-03-27 11:00:00,36.44,36.44,36.43,36.43,200.0,36.44,36.44,36.43,36.43,200.0
2015-03-27 11:30:00,36.36,36.4,36.36,36.4,400.0,36.36,36.4,36.36,36.4,400.0
2015-03-27 12:00:00,36.39,36.39,36.39,36.39,100.0,36.39,36.39,36.39,36.39,100.0
2015-03-27 12:30:00,36.38,36.43,36.38,36.43,200.0,36.38,36.43,36.38,36.43,200.0
2015-03-27 13:00:00,36.42,36.42,36.27,36.27,1300.0,36.42,36.42,36.27,36.27,1300.0
2015-03-27 13:30:00,36.25,36.26,36.25,36.25,400.0,36.25,36.26,36.25,36.25,400.0
2015-03-27 14:00:00,36.25,36.25,36.25,36.25,200.0,36.25,36.25,36.25,36.25,200.0
2015-03-27 14:30:00,36.23,36.25,36.23,36.25,400.0,36.23,36.25,36.23,36.25,400.0
2015-03-27 15:00:00,36.26,36.26,36.25,36.26,800.0,36.26,36.26,36.25,36.26,800.0
2015-03-27 15:30:00,36.25,36.29,36.23,36.26,8000.0,36.25,36.29,36.23,36.26,8000.0
2015-03-30 09:30:00,36.5,36.67,36.5,36.66,500.0,36.5,36.67,36.5,36.66,500.0
2015-03-30 10:00:00,36.64,36.64,36.59,36.59,600.0,36.64,36.64,36.59,36.59,600.0
2015-03-30 10:30:00,36.64,36.64,36.63,36.63,1100.0,36.64,36.64,36.63,36.63,1100.0
2015-03-30 11:00:00,36.63,36.63,36.57,36.57,800.0,36.63,36.63,36.57,36.57,800.0
2015-03-30 11:30:00,36.59,36.59,36.57,36.57,300.0,36.59,36.59,36.57,36.57,300.0
2015-03-30 12:00:00,36.57,36.57,36.38,36.49,2100.0,36.57,36.57,36.38,36.49,2100.0
2015-03-30 12:30:00,36.5,36.5,36.33,36.34,1600.0,36.5,36.5,36.33,36.34,1600.0
2015-03-30 13:00:00,36.38,36.4,36.34,36.39,900.0,36.38,36.4,36.34,36.39,900.0
2015-03-30 13:30:00,36.42,36.52,36.41,36.43,2600.0,36.42,36.52,36.41,36.43,2600.0
2015-03-30 14:00:00,36.45,36.47,36.29,36.29,1700.0,36.45,36.47,36.29,36.29,1700.0
2015-03-30 14:30:00,36.4,36.4,36.37,36.4,2200.0,36.4,36.4,36.37,36.4,2200.0
2015-03-30 15:00:00,36.4,36.4,36.37,36.4,2600.0,36.4,36.4,36.37,36.4,2600.0
2015-03-30 15:30:00,36.39,36.4,36.08,36.12,14100.0,36.39,36.4,36.08,36.12,14100.0
2015-03-31 09:30:00,36.12,36.12,35.94,35.95,3000.0,36.12,36.12,35.94,35.95,3000.0
2015-03-31 10:00:00,35.96,36.35,35.95,36.35,1100.0,35.96,36.35,35.95,36.35,1100.0
2015-03-31 10:30:00,36.33,36.36,36.29,36.29,300.0,36.33,36.36,36.29,36.29,300.0
2015-03-31 11:00:00,36.35,36.4,36.31,36.39,1200.0,36.35,36.4,36.31,36.39,1200.0
2015-03-31 11:30:00,36.35,36.35,36.31,36.31,500.0,36.35,36.35,36.31,36.31,500.0
2015-03-31 12:00:00,36.37,36.46,36.35,36.46,700.0,36.37,36.46,36.35,36.46,700.0
2015-03-31 12:30:00,36.46,36.5,36.46,36.5,900.0,36.46,36.5,36.46,36.5,900.0
2015-03-31 13:00:00,36.5,36.54,36.5,36.54,200.0,36.5,36.54,36.5,36.54,200.0
2015-03-31 13:30:00,36.56,36.59,36.56,36.58,600.0,36.56,36.59,36.56,36.58,600.0
2015-03-31 14:00:00,36.62,36.99,36.62,36.97,1500.0,36.62,36.99,36.62,36.97,1500.0
2015-03-31 14:30:00,36.97,37.06,36.93,37.04,2500.0,36.97,37.06,36.93,37.04,2500.0
2015-03-31 15:00:00,37.08,37.08,36.83,36.87,3500.0,37.08,37.08,36.83,36.87,3500.0
2015-03-31 15:30:00,36.88,37.24,36.82,37.16,10800.0,36.88,37.24,36.82,37.16,10800.0
2015-04-01 09:30:00,37.44,37.44,36.86,36.86,900.0,37.44,37.44,36.86,36.86,900.0
2015-04-01 10:00:00,36.85,36.85,36.78,36.82,400.0,36.85,36.85,36.78,36.82,400.0
2015-04-01 10:30:00,36.74,36.81,36.67,36.79,1600.0,36.74,36.81,36.67,36.79,1600.0
2015-04-01 11:00:00,36.74,36.74,36.67,36.67,600.0,36.74,36.74,36.67,36.67,600.0
2015-04-01 11:30:00,36.59,36.77,36.48,36.75,1100.0,36.59,36.77,36.48,36.75,1100.0
2015-04-01 12:00:00,36.72,36.72,36.72,36.72,200.0,36.72,36.72,36.72,36.72,200.0
2015-04-01 12:30:00,36.72,36.72,36.68,36.68,300.0,36.72,36.72,36.68,36.68,300.0
2015-04-01 13:00:00,36.64,36.7,36.61,36.63,800.0,36.64,36.7,36.61,36.63,800.0
2015-04-01 13:30:00,36.6,36.69,36.58,36.65,900.0,36.6,36.69,36.58,36.65,900.0
2015-04-01 14:00:00,36.64,36.64,36.54,36.61,1200.0,36.64,36.64,36.54,36.61,1200.0
2015-04-01 14:30:00,36.57,36.69,36.57,36.69,2000.0,36.57,36.69,36.57,36.69,2000.0
2015-04-01 15:00:00,36.65,36.65,36.59,36.62,2700.0,36.65,36.65,36.59,36.62,2700.0
2015-04-01 15:30:00,36.61,36.69,36.59,36.6,9400.0,36.61,36.69,36.59,36.6,9400.0
2015-04-02 09:30:00,36.78,37.41,36.78,37.32,1700.0,36.78,37.41,36.78,37.32,1700.0
2015-04-02 10:00:00,37.4,37.42,37.22,37.22,1900.0,37.4,37.42,37.22,37.22,1900.0
2015-04-02 10:30:00,37.18,37.33,37.18,37.28,3500.0,37.18,37.33,37.18,37.28,3500.0
2015-04-02 11:00:00,37.27,37.27,36.98,36.98,3500.0,37.27,37.27,36.98,36.98,3500.0
2015-04-02 11:30:00,36.97,36.99,36.7,36.75,6400.0,36.97,36.99,36.7,36.75,6400.0
2015-04-02 12:00:00,36.74,36.84,36.67,36.76,2200.0,36.74,36.84,36.67,36.76,2200.0
2015-04-02 12:30:00,36.76,36.77,36.71,36.72,1500.0,36.76,36.77,36.71,36.72,1500.0
2015-04-02 13:00:00,36.71,36.87,36.71,36.84,4500.0,36.71,36.87,36.71,36.84,4500.0
2015-04-02 13:30:00,36.82,36.97,36.76,36.83,7500.0,36.82,36.97,36.76,36.83,7500.0
2015-04-02 14:00:00,36.77,36.94,36.77,36.91,4000.0,36.77,36.94,36.77,36.91,4000.0
2015-04-02 14:30:00,36.93,36.95,36.86,36.88,3500.0,36.93,36.95,36.86,36.88,3500.0
2015-04-02 15:00:00,36.88,36.88,36.86,36.87,600.0,36.88,36.88,36.86,36.87,600.0
2015-04-02 15:30:00,36.83,36.89,36.78,36.79,5200.0,36.83,36.89,36.78,36.79,5200.0
2015-04-06 09:30:00,36.81,36.81,36.54,36.54,1500.0,36.81,36.81,36.54,36.54,1500.0
2015-04-06 10:00:00,36.51,36.56,36.45,36.52,1300.0,36.51,36.56,36.45,36.52,1300.0
2015-04-06 10:30:00,36.53,36.56,36.51,36.55,2000.0,36.53,36.56,36.51,36.55,2000.0
2015-04-06 11:00:00,36.57,36.69,36.53,36.69,1000.0,36.57,36.69,36.53,36.69,1000.0
2015-04-06 11:30:00,36.69,36.73,36.67,36.7,1100.0,36.69,36.73,36.67,36.7,1100.0
2015-04-06 12:00:00,36.69,36.69,36.61,36.64,1300.0,36.69,36.69,36.61,36.64,1300.0
2015-04-06 12:30:00,36.65,36.65,36.61,36.61,700.0,36.65,36.65,36.61,36.61,700.0
2015-04-06 13:00:00,36.64,36.65,36.64,36.65,300.0,36.64,36.65,36.64,36.65,300.0
2015-04-06 13:30:00,36.64,36.64,36.61,36.61,700.0,36.64,36.64,36.61,36.61,700.0
2015-04-06 14:00:00,36.65,36.65,36.61,36.65,1100.0,36.65,36.65,36.61,36.65,1100.0
2015-04-06 14:30:00,36.65,36.65,36.65,36.65,2400.0,36.65,36.65,36.65,36.65,2400.0
2015-04-06 15:00:00,36.65,36.77,36.65,36.72,1400.0,36.65,36.77,36.65,36.72,1400.0
2015-04-06 15:30:00,36.7,36.74,36.6,36.72,10200.0,36.7,36.74,36.6,36.72,10200.0
2015-04-07 09:30:00,36.51,36.53,36.43,36.53,400.0,36.51,36.53,36.43,36.53,400.0
2015-04-07 10:00:00,36.55,36.61,36.52,36.52,1600.0,36.55,36.61,36.52,36.52,1600.0
2015-04-07 10:30:00,36.47,36.51,36.4,36.46,1600.0,36.47,36.51,36.4,36.46,1600.0
2015-04-07 11:00:00,36.46,36.49,36.46,36.46,500.0,36.46,36.49,36.46,36.46,500.0
2015-04-07 11:30:00,36.41,36.43,36.37,36.4,1200.0,36.41,36.43,36.37,36.4,1200.0
2015-04-07 12:00:00,36.3,36.4,36.3,36.4,1600.0,36.3,36.4,36.3,36.4,1600.0
2015-04-07 12:30:00,36.4,36.4,36.37,36.37,200.0,36.4,36.4,36.37,36.37,200.0
2015-04-07 13:00:00,36.42,36.47,36.41,36.47,1700.0,36.42,36.47,36.41,36.47,1700.0
2015-04-07 13:30:00,36.47,36.49,36.47,36.49,600.0,36.47,36.49,36.47,36.49,600.0
2015-04-07 14:00:00,36.48,36.48,36.41,36.41,900.0,36.48,36.48,36.41,36.41,900.0
2015-04-07 14:30:00,36.46,36.46,36.38,36.38,2000.0,36.46,36.46,36.38,36.38,2000.0
2015-04-07 15:00:00,36.4,36.44,36.38,36.42,5000.0,36.4,36.44,36.38,36.42,5000.0
2015-04-07 15:30:00,36.42,36.47,36.35,36.37,13700.0,36.42,36.47,36.35,36.37,13700.0
2015-04-08 09:30:00,36.52,36.71,36.38,36.69,5700.0,36.52,36.71,36.38,36.69,5700.0
2015-04-08 10:00:00,36.67,36.68,36.57,36.57,3900.0,36.67,36.68,36.57,36.57,3900.0
2015-04-08 10:30:00,36.57,36.59,36.34,36.57,2900.0,36.57,36.59,36.34,36.57,2900.0
2015-04-08 11:00:00,36.58,36.61,36.5,36.54,2700.0,36.58,36.61,36.5,36.54,2700.0
2015-04-08 11:30:00,36.52,36.57,36.43,36.46,2300.0,36.52,36.57,36.43,36.46,2300.0
2015-04-08 12:00:00,36.49,36.54,36.47,36.54,1300.0,36.49,36.54,36.47,36.54,1300.0
2015-04-08 12:30:00,36.55,36.6,36.49,36.52,2200.0,36.55,36.6,36.49,36.52,2200.0
2015-04-08 13:00:00,36.55,36.61,36.51,36.61,1100.0,36.55,36.61,36.51,36.61,1100.0
2015-04-08 13:30:00,36.59,36.61,36.53,36.55,1900.0,36.59,36.61,36.53,36.55,1900.0
2015-04-08 14:00:00,36.55,36.57,36.46,36.54,2100.0,36.55,36.57,36.46,36.54,2100.0
2015-04-08 14:30:00,36.5,36.63,36.49,36.51,2800.0,36.5,36.63,36.49,36.51,2800.0
2015-04-08 15:00:00,36.55,36.67,36.54,36.62,4500.0,36.55,36.67,36.54,36.62,4500.0
2015-04-08 15:30:00,36.62,36.63,36.47,36.49,9100.0,36.62,36.63,36.47,36.49,9100.0
2015-04-09 09:30:00,36.67,36.68,36.61,36.68,300.0,36.67,36.68,36.61,36.68,300.0
2015-04-09 10:00:00,36.79,36.89,36.7,36.89,3900.0,36.79,36.89,36.7,36.89,3900.0
2015-04-09 10:30:00,37.05,37.05,36.81,36.81,500.0,37.05,37.05,36.81,36.81,500.0
2015-04-09 11:00:00,36.83,36.88,36.78,36.78,900.0,36.83,36.88,36.78,36.78,900.0
2015-04-09 11:30:00,36.83,36.83,36.81,36.83,500.0,36.83,36.83,36.81,36.83,500.0
2015-04-09 12:00:00,36.79,36.87,36.79,36.87,1300.0,36.79,36.87,36.79,36.87,1300.0
2015-04-09 12:30:00,36.9,36.98,36.87,36.98,300.0,36.9,36.98,36.87,36.98,300.0
2015-04-09 13:00:00,36.97,36.98,36.94,36.98,500.0,36.97,36.98,36.94,36.98,500.0
2015-04-09 13:30:00,36.97,36.97,36.97,36.97,100.0,36.97,36.97,36.97,36.97,100.0
2015-04-09 14:00:00,36.98,36.98,36.96,36.96,300.0,36.98,36.98,36.96,36.96,300.0
2015-04-09 14:30:00,36.97,36.97,36.94,36.95,900.0,36.97,36.97,36.94,36.95,900.0
2015-04-09 15:00:00,36.99,37.12,36.99,37.06,1000.0,36.99,37.12,36.99,37.06,1000.0
2015-04-09 15:30:00,37.07,37.22,37.01,37.21,5100.0,37.07,37.22,37.01,37.21,5100.0
2015-04-10 09:30:00,37.29,37.32,37.01,37.11,1000.0,37.29,37.32,37.01,37.11,1000.0
2015-04-10 10:00:00,37.22,37.28,37.12,37.28,400.0,37.22,37.28,37.12,37.28,400.0
2015-04-10 10:30:00,37.25,37.25,37.24,37.24,600.0,37.25,37.25,37.24,37.24,600.0
2015-04-10 11:00:00,37.24,37.24,37.24,37.24,100.0,37.24,37.24,37.24,37.24,100.0
2015-04-10 11:30:00,37.33,37.37,37.29,37.37,700.0,37.33,37.37,37.29,37.37,700.0
2015-04-10 12:00:00,37.29,37.29,37.2,37.2,900.0,37.29,37.29,37.2,37.2,900.0
2015-04-10 12:30:00,37.21,37.21,37.09,37.09,600.0,37.21,37.21,37.09,37.09,600.0
2015-04-10 13:00:00,37.09,37.09,37.09,37.09,100.0,37.09,37.09,37.09,37.09,100.0
2015-04-10 13:30:00,37.11,37.11,37.0,37.0,1300.0,37.11,37.11,37.0,37.0,1300.0
2015-04-10 14:00:00,36.98,37.24,36.98,37.0,5500.0,36.98,37.24,36.98,37.0,5500.0
2015-04-10 14:30:00,36.93,37.01,36.93,37.0,500.0,36.93,37.01,36.93,37.0,500.0
2015-04-10 15:00:00,36.98,36.98,36.92,36.95,1400.0,36.98,36.98,36.92,36.95,1400.0
2015-04-10 15:30:00,37.0,37.12,36.9,37.05,8700.0,37.0,37.12,36.9,37.05,8700.0
2015-04-13 09:30:00,37.27,37.36,36.95,37.03,1100.0,37.27,37.36,36.95,37.03,1100.0
2015-04-13 10:00:00,36.98,37.0,36.96,36.98,1000.0,36.98,37.0,36.96,36.98,1000.0
2015-04-13 10:30:00,37.0,37.01,36.92,36.94,2200.0,37.0,37.01,36.92,36.94,2200.0
2015-04-13 11:00:00,36.9,36.9,36.9,36.9,200.0,36.9,36.9,36.9,36.9,200.0
2015-04-13 11:30:00,37.0,37.0,36.97,36.98,800.0,37.0,37.0,36.97,36.98,800.0
2015-04-13 12:00:00,36.99,37.0,36.98,36.99,800.0,36.99,37.0,36.98,36.99,800.0
2015-04-13 12:30:00,36.91,36.94,36.91,36.93,500.0,36.91,36.94,36.91,36.93,500.0
2015-04-13 13:00:00,36.96,36.96,36.82,36.82,700.0,36.96,36.96,36.82,36.82,700.0
2015-04-13 13:30:00,36.76,36.76,36.59,36.59,1000.0,36.76,36.76,36.59,36.59,1000.0
2015-04-13 14:00:00,36.74,36.82,36.74,36.77,1100.0,36.74,36.82,36.74,36.77,1100.0
2015-04-13 14:30:00,36.8,36.84,36.71,36.84,800.0,36.8,36.84,36.71,36.84,800.0
2015-04-13 15:00:00,36.85,36.85,36.68,36.68,500.0,36.85,36.85,36.68,36.68,500.0
2015-04-13 15:30:00,36.66,36.67,36.58,36.6,2700.0,36.66,36.67,36.58,36.6,2700.0
2015-04-14 09:30:00,36.37,36.37,36.3,36.31,300.0,36.37,36.37,36.3,36.31,300.0
2015-04-14 10:00:00,36.32,36.32,36.19,36.21,1500.0,36.32,36.32,36.19,36.21,1500.0
2015-04-14 10:30:00,36.23,36.23,36.17,36.17,700.0,36.23,36.23,36.17,36.17,700.0
2015-04-14 11:00:00,36.24,36.24,36.21,36.21,400.0,36.24,36.24,36.21,36.21,400.0
2015-04-14 11:30:00,36.2,36.2,36.18,36.18,800.0,36.2,36.2,36.18,36.18,800.0
2015-04-14 12:00:00,36.2,36.2,36.18,36.18,700.0,36.2,36.2,36.18,36.18,700.0
2015-04-14 12:30:00,36.12,36.12,36.07,36.1,1000.0,36.12,36.12,36.07,36.1,1000.0
2015-04-14 13:00:00,36.08,36.08,36.07,36.07,200.0,36.08,36.08,36.07,36.07,200.0
2015-04-14 13:30:00,36.1,36.12,36.1,36.1,1400.0,36.1,36.12,36.1,36.1,1400.0
2015-04-14 14:00:00,36.09,36.12,36.09,36.09,4100.0,36.09,36.12,36.09,36.09,4100.0
2015-04-14 14:30:00,36.09,36.13,36.09,36.1,2200.0,36.09,36.13,36.09,36.1,2200.0
2015-04-14 15:00:00,36.12,36.14,36.09,36.11,3300.0,36.12,36.14,36.09,36.11,3300.0
2015-04-14 15:30:00,36.13,36.21,36.1,36.15,11700.0,36.13,36.21,36.1,36.15,11700.0
2015-04-15 09:30:00,36.37,36.37,36.25,36.25,1500.0,36.37,36.37,36.25,36.25,1500.0
2015-04-15 10:00:00,36.26,36.31,36.25,36.31,1900.0,36.26,36.31,36.25,36.31,1900.0
2015-04-15 10:30:00,36.49,36.53,36.46,36.46,2100.0,36.49,36.53,36.46,36.46,2100.0
2015-04-15 11:00:00,36.48,36.48,36.43,36.43,500.0,36.48,36.48,36.43,36.43,500.0
2015-04-15 11:30:00,36.35,36.38,36.35,36.38,1600.0,36.35,36.38,36.35,36.38,1600.0
2015-04-15 12:00:00,36.42,36.42,36.37,36.37,400.0,36.42,36.42,36.37,36.37,400.0
2015-04-15 12:30:00,36.36,36.36,36.34,36.36,600.0,36.36,36.36,36.34,36.36,600.0
2015-04-15 13:00:00,36.38,36.43,36.38,36.43,300.0,36.38,36.43,36.38,36.43,300.0
2015-04-15 13:30:00,36.42,36.42,36.38,36.38,500.0,36.42,36.42,36.38,36.38,500.0
2015-04-15 14:00:00,36.38,36.4,36.38,36.4,500.0,36.38,36.4,36.38,36.4,500.0
2015-04-15 14:30:00,36.38,36.38,36.34,36.38,1500.0,36.38,36.38,36.34,36.38,1500.0
2015-04-15 15:00:00,36.38,36.41,36.38,36.41,2000.0,36.38,36.41,36.38,36.41,2000.0
2015-04-15 15:30:00,36.41,36.41,36.11,36.2,2700.0,36.41,36.41,36.11,36.2,2700.0
2015-04-16 09:30:00,36.14,36.25,36.1,36.12,900.0,36.14,36.25,36.1,36.12,900.0
2015-04-16 10:00:00,36.1,36.1,36.05,36.06,1500.0,36.1,36.1,36.05,36.06,1500.0
2015-04-16 10:30:00,36.04,36.17,36.04,36.17,700.0,36.04,36.17,36.04,36.17,700.0
2015-04-16 11:00:00,36.15,36.23,36.14,36.18,700.0,36.15,36.23,36.14,36.18,700.0
2015-04-16 11:30:00,36.11,36.11,36.04,36.05,600.0,36.11,36.11,36.04,36.05,600.0
2015-04-16 12:00:00,36.1,36.15,36.1,36.15,200.0,36.1,36.15,36.1,36.15,200.0
2015-04-16 12:30:00,36.13,36.13,36.04,36.06,1100.0,36.13,36.13,36.04,36.06,1100.0
2015-04-16 13:00:00,36.07,36.17,36.07,36.17,500.0,36.07,36.17,36.07,36.17,500.0
2015-04-16 13:30:00,36.16,36.27,36.16,36.21,1200.0,36.16,36.27,36.16,36.21,1200.0
2015-04-16 14:00:00,36.17,36.17,36.17,36.17,200.0,36.17,36.17,36.17,36.17,200.0
2015-04-16 14:30:00,36.17,36.23,36.16,36.16,1100.0,36.17,36.23,36.16,36.16,1100.0
2015-04-16 15:00:00,36.17,36.19,36.12,36.12,1000.0,36.17,36.19,36.12,36.12,1000.0
2015-04-16 15:30:00,36.14,36.14,36.05,36.07,3600.0,36.14,36.14,36.05,36.07,3600.0
2015-04-17 09:30:00,35.84,35.84,35.55,35.6,900.0,35.84,35.84,35.55,35.6,900.0
2015-04-17 10:00:00,35.6,35.64,35.47,35.54,2200.0,35.6,35.64,35.47,35.54,2200.0
2015-04-17 10:30:00,35.59,35.6,35.42,35.43,1900.0,35.59,35.6,35.42,35.43,1900.0
2015-04-17 11:00:00,35.4,35.46,35.35,35.46,800.0,35.4,35.46,35.35,35.46,800.0
2015-04-17 11:30:00,35.46,35.46,35.37,35.41,1300.0,35.46,35.46,35.37,35.41,1300.0
2015-04-17 12:00:00,35.39,35.42,35.38,35.38,1400.0,35.39,35.42,35.38,35.38,1400.0
2015-04-17 12:30:00,35.42,35.45,35.4,35.4,1300.0,35.42,35.45,35.4,35.4,1300.0
2015-04-17 13:00:00,35.4,35.43,35.39,35.43,1600.0,35.4,35.43,35.39,35.43,1600.0
2015-04-17 13:30:00,35.4,35.4,35.33,35.33,700.0,35.4,35.4,35.33,35.33,700.0
2015-04-17 14:00:00,35.31,35.35,35.31,35.34,1200.0,35.31,35.35,35.31,35.34,1200.0
2015-04-17 14:30:00,35.33,35.39,35.31,35.39,2600.0,35.33,35.39,35.31,35.39,2600.0
2015-04-17 15:00:00,35.38,35.4,35.35,35.4,3600.0,35.38,35.4,35.35,35.4,3600.0
2015-04-17 15:30:00,35.42,35.53,35.33,35.36,14100.0,35.42,35.53,35.33,35.36,14100.0
2015-04-20 09:30:00,35.63,35.67,35.63,35.67,500.0,35.63,35.67,35.63,35.67,500.0
2015-04-20 10:00:00,35.69,35.69,35.57,35.59,4600.0,35.69,35.69,35.57,35.59,4600.0
2015-04-20 10:30:00,35.59,35.72,35.54,35.72,2500.0,35.59,35.72,35.54,35.72,2500.0
2015-04-20 11:00:00,35.75,35.93,35.75,35.91,2100.0,35.75,35.93,35.75,35.91,2100.0
2015-04-20 11:30:00,35.93,35.93,35.83,35.88,1100.0,35.93,35.93,35.83,35.88,1100.0
2015-04-20 12:00:00,35.89,35.93,35.85,35.92,2200.0,35.89,35.93,35.85,35.92,2200.0
2015-04-20 12:30:00,35.93,35.97,35.93,35.95,2300.0,35.93,35.97,35.93,35.95,2300.0
2015-04-20 13:00:00,35.97,36.16,35.97,36.16,1900.0,35.97,36.16,35.97,36.16,1900.0
2015-04-20 13:30:00,36.19,36.3,36.17,36.26,2600.0,36.19,36.3,36.17,36.26,2600.0
2015-04-20 14:00:00,36.28,36.3,36.21,36.26,3300.0,36.28,36.3,36.21,36.26,3300.0
2015-04-20 14:30:00,36.25,36.27,36.15,36.19,3100.0,36.25,36.27,36.15,36.19,3100.0
2015-04-20 15:00:00,36.2,36.26,36.19,36.21,3300.0,36.2,36.26,36.19,36.21,3300.0
2015-04-20 15:30:00,36.21,36.26,36.04,36.13,7200.0,36.21,36.26,36.04,36.13,7200.0
2015-04-21 09:30:00,36.05,36.1,35.91,35.94,1400.0,36.05,36.1,35.91,35.94,1400.0
2015-04-21 10:00:00,35.9,36.08,35.82,36.07,4300.0,35.9,36.08,35.82,36.07,4300.0
2015-04-21 10:30:00,36.07,36.07,35.96,36.05,4200.0,36.07,36.07,35.96,36.05,4200.0
2015-04-21 11:00:00,36.06,36.24,36.06,36.2,4300.0,36.06,36.24,36.06,36.2,4300.0
2015-04-21 11:30:00,36.22,36.26,36.2,36.24,2400.0,36.22,36.26,36.2,36.24,2400.0
2015-04-21 12:00:00,36.24,36.3,36.24,36.3,3200.0,36.24,36.3,36.24,36.3,3200.0
2015-04-21 12:30:00,36.3,36.31,36.25,36.25,2900.0,36.3,36.31,36.25,36.25,2900.0
2015-04-21 13:00:00,36.23,36.31,36.22,36.31,3700.0,36.23,36.31,36.22,36.31,3700.0
2015-04-21 13:30:00,36.31,36.31,36.26,36.29,4900.0,36.31,36.31,36.26,36.29,4900.0
2015-04-21 14:00:00,36.28,36.35,36.26,36.35,3700.0,36.28,36.35,36.26,36.35,3700.0
2015-04-21 14:30:00,36.36,36.36,36.28,36.28,4100.0,36.36,36.36,36.28,36.28,4100.0
2015-04-21 15:00:00,36.27,36.27,36.12,36.13,6000.0,36.27,36.27,36.12,36.13,6000.0
2015-04-21 15:30:00,36.13,36.21,36.11,36.21,10800.0,36.13,36.21,36.11,36.21,10800.0
2015-04-22 09:30:00,36.15,36.15,35.97,36.06,1900.0,36.15,36.15,35.97,36.06,1900.0
2015-04-22 10:00:00,36.05,36.05,35.94,35.94,400.0,36.05,36.05,35.94,35.94,400.0
2015-04-22 10:30:00,35.96,36.11,35.91,36.1,2100.0,35.96,36.11,35.91,36.1,2100.0
2015-04-22 11:00:00,36.12,36.22,36.12,36.19,1800.0,36.12,36.22,36.12,36.19,1800.0
2015-04-22 11:30:00,36.21,36.21,36.17,36.2,1400.0,36.21,36.21,36.17,36.2,1400.0
2015-04-22 12:00:00,36.2,36.2,36.17,36.2,1100.0,36.2,36.2,36.17,36.2,1100.0
2015-04-22 12:30:00,36.2,36.2,36.15,36.16,1800.0,36.2,36.2,36.15,36.16,1800.0
2015-04-22 13:00:00,36.16,36.19,35.98,35.98,5000.0,36.16,36.19,35.98,35.98,5000.0
2015-04-22 13:30:00,36.04,36.11,36.0,36.11,2200.0,36.04,36.11,36.0,36.11,2200.0
2015-04-22 14:00:00,36.15,36.19,36.14,36.14,500.0,36.15,36.19,36.14,36.14,500.0
2015-04-22 14:30:00,36.15,36.15,36.07,36.07,700.0,36.15,36.15,36.07,36.07,700.0
2015-04-22 15:00:00,36.06,36.08,36.05,36.07,2500.0,36.06,36.08,36.05,36.07,2500.0
2015-04-22 15:30:00,36.08,36.08,35.97,36.03,7600.0,36.08,36.08,35.97,36.03,7600.0
2015-04-23 09:30:00,35.57,35.59,35.51,35.59,600.0,35.57,35.59,35.51,35.59,600.0
2015-04-23 10:00:00,35.63,35.63,35.54,35.54,500.0,35.63,35.63,35.54,35.54,500.0
2015-04-23 10:30:00,35.52,35.57,35.49,35.57,2500.0,35.52,35.57,35.49,35.57,2500.0
2015-04-23 11:00:00,35.55,35.67,35.55,35.64,2200.0,35.55,35.67,35.55,35.64,2200.0
2015-04-23 11:30:00,35.63,35.72,35.57,35.68,2500.0,35.63,35.72,35.57,35.68,2500.0
2015-04-23 12:00:00,35.68,35.68,35.5,35.52,3600.0,35.68,35.68,35.5,35.52,3600.0
2015-04-23 12:30:00,35.51,35.57,35.46,35.49,4900.0,35.51,35.57,35.46,35.49,4900.0
2015-04-23 13:00:00,35.49,35.51,35.47,35.5,2400.0,35.49,35.51,35.47,35.5,2400.0
2015-04-23 13:30:00,35.5,35.5,35.45,35.5,800.0,35.5,35.5,35.45,35.5,800.0
2015-04-23 14:00:00,35.5,35.5,35.48,35.48,1100.0,35.5,35.5,35.48,35.48,1100.0
2015-04-23 14:30:00,35.48,35.48,35.42,35.46,1700.0,35.48,35.48,35.42,35.46,1700.0
2015-04-23 15:00:00,35.46,35.5,35.45,35.46,3000.0,35.46,35.5,35.45,35.46,3000.0
2015-04-23 15:30:00,35.47,35.47,35.37,35.41,3400.0,35.47,35.47,35.37,35.41,3400.0
2015-04-24 09:30:00,35.24,35.33,35.2,35.3,1300.0,35.24,35.33,35.2,35.3,1300.0
2015-04-24 10:00:00,35.28,35.3,35.22,35.24,2600.0,35.28,35.3,35.22,35.24,2600.0
2015-04-24 10:30:00,35.24,35.33,35.22,35.33,2300.0,35.24,35.33,35.22,35.33,2300.0
2015-04-24 11:00:00,35.33,35.37,35.28,35.29,2300.0,35.33,35.37,35.28,35.29,2300.0
2015-04-24 11:30:00,35.28,35.32,35.24,35.32,2000.0,35.28,35.32,35.24,35.32,2000.0
2015-04-24 12:00:00,35.35,35.39,35.3,35.3,1800.0,35.35,35.39,35.3,35.3,1800.0
2015-04-24 12:30:00,35.3,35.3,35.3,35.3,900.0,35.3,35.3,35.3,35.3,900.0
2015-04-24 13:00:00,35.3,35.34,35.28,35.31,900.0,35.3,35.34,35.28,35.31,900.0
2015-04-24 13:30:00,35.31,35.32,35.3,35.3,1000.0,35.31,35.32,35.3,35.3,1000.0
2015-04-24 14:00:00,35.29,35.3,35.18,35.18,3100.0,35.29,35.3,35.18,35.18,3100.0
2015-04-24 14:30:00,35.16,35.16,35.09,35.09,1700.0,35.16,35.16,35.09,35.09,1700.0
2015-04-24 15:00:00,35.11,35.11,35.0,35.09,4400.0,35.11,35.11,35.0,35.09,4400.0
2015-04-24 15:30:00,35.09,35.09,34.98,34.99,9000.0,35.09,35.09,34.98,34.99,9000.0
2015-04-27 09:30:00,35.17,35.17,34.95,35.0,9700.0,35.17,35.17,34.95,35.0,9700.0
2015-04-27 10:00:00,35.01,35.02,34.98,34.99,4100.0,35.01,35.02,34.98,34.99,4100.0
2015-04-27 10:30:00,35.0,35.01,34.97,34.98,3500.0,35.0,35.01,34.97,34.98,3500.0
2015-04-27 11:00:00,35.0,35.0,34.98,35.0,4400.0,35.0,35.0,34.98,35.0,4400.0
2015-04-27 11:30:00,35.01,35.01,34.99,34.99,1900.0,35.01,35.01,34.99,34.99,1900.0
2015-04-27 12:00:00,35.0,35.0,34.8,34.8,2000.0,35.0,35.0,34.8,34.8,2000.0
2015-04-27 12:30:00,34.8,34.87,34.77,34.77,1400.0,34.8,34.87,34.77,34.77,1400.0
2015-04-27 13:00:00,34.78,34.8,34.68,34.75,2600.0,34.78,34.8,34.68,34.75,2600.0
2015-04-27 13:30:00,34.7,34.7,34.64,34.64,1400.0,34.7,34.7,34.64,34.64,1400.0
2015-04-27 14:00:00,34.64,34.64,34.51,34.58,10500.0,34.64,34.64,34.51,34.58,10500.0
2015-04-27 14:30:00,34.6,34.6,34.5,34.53,2000.0,34.6,34.6,34.5,34.53,2000.0
2015-04-27 15:00:00,34.54,34.54,34.29,34.36,9900.0,34.54,34.54,34.29,34.36,9900.0
2015-04-27 15:30:00,34.36,34.36,34.15,34.36,12000.0,34.36,34.36,34.15,34.36,12000.0
2015-04-28 09:30:00,34.37,34.39,34.18,34.18,3800.0,34.37,34.39,34.18,34.18,3800.0
2015-04-28 10:00:00,34.19,34.2,34.07,34.14,5500.0,34.19,34.2,34.07,34.14,5500.0
2015-04-28 10:30:00,34.14,34.16,33.94,34.01,8900.0,34.14,34.16,33.94,34.01,8900.0
2015-04-28 11:00:00,34.02,34.12,33.98,34.01,5600.0,34.02,34.12,33.98,34.01,5600.0
2015-04-28 11:30:00,33.95,34.02,33.94,33.96,10200.0,33.95,34.02,33.94,33.96,10200.0
2015-04-28 12:00:00,33.99,34.02,33.94,33.99,3000.0,33.99,34.02,33.94,33.99,3000.0
2015-04-28 12:30:00,33.99,34.07,33.99,34.02,7100.0,33.99,34.07,33.99,34.02,7100.0
2015-04-28 13:00:00,34.01,34.03,33.96,33.96,7000.0,34.01,34.03,33.96,33.96,7000.0
2015-04-28 13:30:00,33.96,34.01,33.96,34.01,6100.0,33.96,34.01,33.96,34.01,6100.0
2015-04-28 14:00:00,34.01,34.02,33.98,34.0,5100.0,34.01,34.02,33.98,34.0,5100.0
2015-04-28 14:30:00,34.0,34.01,33.98,34.0,3600.0,34.0,34.01,33.98,34.0,3600.0
2015-04-28 15:00:00,33.99,34.01,33.96,33.98,3300.0,33.99,34.01,33.96,33.98,3300.0
2015-04-28 15:30:00,33.98,33.98,33.92,33.94,9600.0,33.98,33.98,33.92,33.94,9600.0
2015-04-29 09:30:00,33.92,33.95,33.84,33.84,2200.0,33.92,33.95,33.84,33.84,2200.0
2015-04-29 10:00:00,33.83,33.83,33.63,33.7,3200.0,33.83,33.83,33.63,33.7,3200.0
2015-04-29 10:30:00,33.66,33.82,33.66,33.78,4200.0,33.66,33.82,33.66,33.78,4200.0
2015-04-29 11:00:00,33.79,33.81,33.76,33.81,1900.0,33.79,33.81,33.76,33.81,1900.0
2015-04-29 11:30:00,33.8,33.81,33.77,33.8,400.0,33.8,33.81,33.77,33.8,400.0
2015-04-29 12:00:00,33.81,33.82,33.74,33.75,5800.0,33.81,33.82,33.74,33.75,5800.0
2015-04-29 12:30:00,33.72,33.75,33.7,33.74,2100.0,33.72,33.75,33.7,33.74,2100.0
2015-04-29 13:00:00,33.75,33.75,33.72,33.75,2800.0,33.75,33.75,33.72,33.75,2800.0
2015-04-29 13:30:00,33.75,33.76,33.73,33.75,2700.0,33.75,33.76,33.73,33.75,2700.0
2015-04-29 14:00:00,33.72,33.82,33.71,33.75,8900.0,33.72,33.82,33.71,33.75,8900.0
2015-04-29 14:30:00,33.74,33.78,33.72,33.72,5400.0,33.74,33.78,33.72,33.72,5400.0
2015-04-29 15:00:00,33.75,33.76,33.73,33.75,1400.0,33.75,33.76,33.73,33.75,1400.0
2015-04-29 15:30:00,33.75,33.79,33.72,33.78,7300.0,33.75,33.79,33.72,33.78,7300.0
2015-04-30 09:30:00,33.66,33.67,33.56,33.64,900.0,33.66,33.67,33.56,33.64,900.0
2015-04-30 10:00:00,33.54,33.69,33.51,33.67,1600.0,33.54,33.69,33.51,33.67,1600.0
2015-04-30 10:30:00,33.69,33.83,33.69,33.74,2100.0,33.69,33.83,33.69,33.74,2100.0
2015-04-30 11:00:00,33.75,33.75,33.63,33.66,3400.0,33.75,33.75,33.63,33.66,3400.0
2015-04-30 11:30:00,33.69,33.73,33.66,33.66,1500.0,33.69,33.73,33.66,33.66,1500.0
2015-04-30 12:00:00,33.68,33.73,33.68,33.71,1600.0,33.68,33.73,33.68,33.71,1600.0
2015-04-30 12:30:00,33.73,33.73,33.67,33.67,1700.0,33.73,33.73,33.67,33.67,1700.0
2015-04-30 13:00:00,33.72,33.72,33.67,33.69,2200.0,33.72,33.72,33.67,33.69,2200.0
2015-04-30 13:30:00,33.69,33.71,33.65,33.66,2400.0,33.69,33.71,33.65,33.66,2400.0
2015-04-30 14:00:00,33.63,33.64,33.57,33.59,2800.0,33.63,33.64,33.57,33.59,2800.0
2015-04-30 14:30:00,33.57,33.62,33.52,33.52,2600.0,33.57,33.62,33.52,33.52,2600.0
2015-04-30 15:00:00,33.53,33.53,33.38,33.43,4400.0,33.53,33.53,33.38,33.43,4400.0
2015-04-30 15:30:00,33.44,33.47,33.43,33.47,10200.0,33.44,33.47,33.43,33.47,10200.0
2015-05-01 09:30:00,33.71,33.81,33.56,33.56,2100.0,33.71,33.81,33.56,33.56,2100.0
2015-05-01 10:00:00,33.73,33.77,33.7,33.71,1500.0,33.73,33.77,33.7,33.71,1500.0
2015-05-01 10:30:00,33.68,33.68,33.51,33.61,900.0,33.68,33.68,33.51,33.61,900.0
2015-05-01 11:00:00,33.66,33.66,33.64,33.65,300.0,33.66,33.66,33.64,33.65,300.0
2015-05-01 11:30:00,33.59,33.62,33.51,33.55,1700.0,33.59,33.62,33.51,33.55,1700.0
2015-05-01 12:00:00,33.69,33.76,33.69,33.74,1000.0,33.69,33.76,33.69,33.74,1000.0
2015-05-01 12:30:00,33.74,33.76,33.69,33.7,5100.0,33.74,33.76,33.69,33.7,5100.0
2015-05-01 13:00:00,33.75,33.75,33.59,33.63,5500.0,33.75,33.75,33.59,33.63,5500.0
2015-05-01 13:30:00,33.64,33.65,33.55,33.62,5300.0,33.64,33.65,33.55,33.62,5300.0
2015-05-01 14:00:00,33.63,33.65,33.58,33.62,5500.0,33.63,33.65,33.58,33.62,5500.0
2015-05-01 14:30:00,33.62,33.62,33.59,33.61,2200.0,33.62,33.62,33.59,33.61,2200.0
2015-05-01 15:00:00,33.62,33.63,33.59,33.62,4200.0,33.62,33.63,33.59,33.62,4200.0
2015-05-01 15:30:00,33.62,33.71,33.59,33.63,10300.0,33.62,33.71,33.59,33.63,10300.0
2015-05-04 09:30:00,34.73,35.28,34.73,34.96,16800.0,34.73,35.28,34.73,34.96,16800.0
2015-05-04 10:00:00,34.95,34.98,34.8,34.85,10300.0,34.95,34.98,34.8,34.85,10300.0
2015-05-04 10:30:00,34.84,34.84,34.73,34.74,4400.0,34.84,34.84,34.73,34.74,4400.0
2015-05-04 11:00:00,34.74,34.92,34.74,34.87,8400.0,34.74,34.92,34.74,34.87,8400.0
2015-05-04 11:30:00,34.86,34.86,34.75,34.83,5700.0,34.86,34.86,34.75,34.83,5700.0
2015-05-04 12:00:00,34.82,34.91,34.74,34.84,12500.0,34.82,34.91,34.74,34.84,12500.0
2015-05-04 12:30:00,34.83,34.86,34.76,34.77,6800.0,34.83,34.86,34.76,34.77,6800.0
2015-05-04 13:00:00,34.74,34.74,34.48,34.48,4300.0,34.74,34.74,34.48,34.48,4300.0
2015-05-04 13:30:00,34.49,34.55,34.49,34.53,2500.0,34.49,34.55,34.49,34.53,2500.0
2015-05-04 14:00:00,34.53,34.55,34.49,34.53,4000.0,34.53,34.55,34.49,34.53,4000.0
2015-05-04 14:30:00,34.53,34.58,34.5,34.57,7300.0,34.53,34.58,34.5,34.57,7300.0
2015-05-04 15:00:00,34.57,34.58,34.57,34.58,3800.0,34.57,34.58,34.57,34.58,3800.0
2015-05-04 15:30:00,34.57,34.58,34.46,34.48,17500.0,34.57,34.58,34.46,34.48,17500.0
2015-05-05 09:30:00,34.71,34.71,34.38,34.38,3000.0,34.71,34.71,34.38,34.38,3000.0
2015-05-05 10:00:00,34.33,34.41,34.27,34.38,2100.0,34.33,34.41,34.27,34.38,2100.0
2015-05-05 10:30:00,34.37,34.45,34.33,34.39,3800.0,34.37,34.45,34.33,34.39,3800.0
2015-05-05 11:00:00,34.34,34.38,34.29,34.29,5400.0,34.34,34.38,34.29,34.29,5400.0
2015-05-05 11:30:00,34.33,34.45,34.31,34.38,4300.0,34.33,34.45,34.31,34.38,4300.0
2015-05-05 12:00:00,34.4,34.46,34.38,34.42,1000.0,34.4,34.46,34.38,34.42,1000.0
2015-05-05 12:30:00,34.39,34.4,34.36,34.36,2300.0,34.39,34.4,34.36,34.36,2300.0
2015-05-05 13:00:00,34.36,34.37,34.25,34.32,4000.0,34.36,34.37,34.25,34.32,4000.0
2015-05-05 13:30:00,34.38,34.38,34.28,34.28,2400.0,34.38,34.38,34.28,34.28,2400.0
2015-05-05 14:00:00,34.29,34.34,34.28,34.28,1600.0,34.29,34.34,34.28,34.28,1600.0
2015-05-05 14:30:00,34.31,34.33,34.25,34.3,1400.0,34.31,34.33,34.25,34.3,1400.0
2015-05-05 15:00:00,34.3,34.31,34.06,34.12,3400.0,34.3,34.31,34.06,34.12,3400.0
2015-05-05 15:30:00,34.08,34.11,34.0,34.01,11900.0,34.08,34.11,34.0,34.01,11900.0
2015-05-06 09:30:00,34.02,34.04,33.88,33.91,1200.0,34.02,34.04,33.88,33.91,1200.0
2015-05-06 10:00:00,33.98,34.11,33.87,34.06,1600.0,33.98,34.11,33.87,34.06,1600.0
2015-05-06 10:30:00,33.98,34.06,33.98,34.04,1400.0,33.98,34.06,33.98,34.04,1400.0
2015-05-06 11:00:00,34.01,34.01,33.9,33.97,1800.0,34.01,34.01,33.9,33.97,1800.0
2015-05-06 11:30:00,33.94,33.97,33.87,33.87,2100.0,33.94,33.97,33.87,33.87,2100.0
2015-05-06 12:00:00,33.85,33.87,33.8,33.8,1800.0,33.85,33.87,33.8,33.8,1800.0
2015-05-06 12:30:00,33.81,33.82,33.78,33.78,2200.0,33.81,33.82,33.78,33.78,2200.0
2015-05-06 13:00:00,33.78,33.8,33.78,33.79,1000.0,33.78,33.8,33.78,33.79,1000.0
2015-05-06 13:30:00,33.78,33.79,33.75,33.76,1600.0,33.78,33.79,33.75,33.76,1600.0
2015-05-06 14:00:00,33.74,33.75,33.7,33.71,2000.0,33.74,33.75,33.7,33.71,2000.0
2015-05-06 14:30:00,33.68,33.7,33.65,33.7,900.0,33.68,33.7,33.65,33.7,900.0
2015-05-06 15:00:00,33.73,33.74,33.65,33.65,4500.0,33.73,33.74,33.65,33.65,4500.0
2015-05-06 15:30:00,33.68,33.71,33.6,33.68,10400.0,33.68,33.71,33.6,33.68,10400.0
2015-05-07 09:30:00,33.73,34.03,33.73,33.75,3600.0,33.73,34.03,33.73,33.75,3600.0
2015-05-07 10:00:00,33.76,33.97,33.76,33.97,600.0,33.76,33.97,33.76,33.97,600.0
2015-05-07 10:30:00,33.9,33.97,33.9,33.91,2500.0,33.9,33.97,33.9,33.91,2500.0
2015-05-07 11:00:00,33.9,33.94,33.89,33.92,2500.0,33.9,33.94,33.89,33.92,2500.0
2015-05-07 11:30:00,33.92,33.92,33.87,33.9,1400.0,33.92,33.92,33.87,33.9,1400.0
2015-05-07 12:00:00,33.92,34.0,33.9,33.98,4900.0,33.92,34.0,33.9,33.98,4900.0
2015-05-07 12:30:00,34.0,34.02,33.98,34.0,3200.0,34.0,34.02,33.98,34.0,3200.0
2015-05-07 13:00:00,34.0,34.04,34.0,34.03,3000.0,34.0,34.04,34.0,34.03,3000.0
2015-05-07 13:30:00,34.05,34.08,34.04,34.07,2800.0,34.05,34.08,34.04,34.07,2800.0
2015-05-07 14:00:00,34.05,34.08,33.99,34.01,4900.0,34.05,34.08,33.99,34.01,4900.0
2015-05-07 14:30:00,34.0,34.02,33.98,34.0,2600.0,34.0,34.02,33.98,34.0,2600.0
2015-05-07 15:00:00,34.03,34.04,33.9,33.92,4800.0,34.03,34.04,33.9,33.92,4800.0
2015-05-07 15:30:00,33.92,33.96,33.88,33.9,8300.0,33.92,33.96,33.88,33.9,8300.0
2015-05-08 09:30:00,34.32,34.38,34.23,34.27,1300.0,34.32,34.38,34.23,34.27,1300.0
2015-05-08 10:00:00,34.25,34.43,34.25,34.25,4000.0,34.25,34.43,34.25,34.25,4000.0
2015-05-08 10:30:00,34.29,34.3,34.25,34.28,3100.0,34.29,34.3,34.25,34.28,3100.0
2015-05-08 11:00:00,34.28,34.28,34.25,34.25,2000.0,34.28,34.28,34.25,34.25,2000.0
2015-05-08 11:30:00,34.27,34.28,34.25,34.26,2300.0,34.27,34.28,34.25,34.26,2300.0
2015-05-08 12:00:00,34.27,34.27,34.24,34.24,1700.0,34.27,34.27,34.24,34.24,1700.0
2015-05-08 12:30:00,34.25,34.26,34.24,34.26,1400.0,34.25,34.26,34.24,34.26,1400.0
2015-05-08 13:00:00,34.26,34.38,34.25,34.38,800.0,34.26,34.38,34.25,34.38,800.0
2015-05-08 13:30:00,34.36,34.37,34.32,34.32,2900.0,34.36,34.37,34.32,34.32,2900.0
2015-05-08 14:00:00,34.35,34.38,34.35,34.36,700.0,34.35,34.38,34.35,34.36,700.0
2015-05-08 14:30:00,34.35,34.35,34.34,34.35,1100.0,34.35,34.35,34.34,34.35,1100.0
2015-05-08 15:00:00,34.35,34.49,34.35,34.49,2200.0,34.35,34.49,34.35,34.49,2200.0
2015-05-08 15:30:00,34.48,34.63,34.48,34.6,11100.0,34.48,34.63,34.48,34.6,11100.0
2015-05-11 09:30:00,34.7,34.76,34.65,34.7,700.0,34.7,34.76,34.65,34.7,700.0
2015-05-11 10:00:00,34.76,34.86,34.74,34.83,1400.0,34.76,34.86,34.74,34.83,1400.0
2015-05-11 10:30:00,34.84,34.9,34.78,34.89,2000.0,34.84,34.9,34.78,34.89,2000.0
2015-05-11 11:00:00,34.82,34.92,34.82,34.85,1000.0,34.82,34.92,34.82,34.85,1000.0
2015-05-11 11:30:00,34.86,34.95,34.86,34.94,600.0,34.86,34.95,34.86,34.94,600.0
2015-05-11 12:00:00,34.93,34.95,34.85,34.86,2000.0,34.93,34.95,34.85,34.86,2000.0
2015-05-11 12:30:00,34.9,34.94,34.9,34.94,700.0,34.9,34.94,34.9,34.94,700.0
2015-05-11 13:00:00,34.94,34.97,34.92,34.96,1300.0,34.94,34.97,34.92,34.96,1300.0
2015-05-11 13:30:00,34.96,34.96,34.89,34.96,1600.0,34.96,34.96,34.89,34.96,1600.0
2015-05-11 14:00:00,34.97,34.98,34.91,34.94,2600.0,34.97,34.98,34.91,34.94,2600.0
2015-05-11 14:30:00,34.97,35.11,34.97,35.08,3000.0,34.97,35.11,34.97,35.08,3000.0
2015-05-11 15:00:00,35.08,35.09,34.97,35.03,4800.0,35.08,35.09,34.97,35.03,4800.0
2015-05-11 15:30:00,35.02,35.08,34.98,35.03,9700.0,35.02,35.08,34.98,35.03,9700.0
2015-05-12 09:30:00,34.79,34.81,34.32,34.42,2500.0,34.79,34.81,34.32,34.42,2500.0
2015-05-12 10:00:00,34.35,34.56,34.35,34.4,4300.0,34.35,34.56,34.35,34.4,4300.0
2015-05-12 10:30:00,34.42,34.63,34.4,34.5,3200.0,34.42,34.63,34.4,34.5,3200.0
2015-05-12 11:00:00,34.51,34.67,34.49,34.59,2900.0,34.51,34.67,34.49,34.59,2900.0
2015-05-12 11:30:00,34.57,34.65,34.57,34.61,1300.0,34.57,34.65,34.57,34.61,1300.0
2015-05-12 12:00:00,34.63,34.64,34.61,34.61,1300.0,34.63,34.64,34.61,34.61,1300.0
2015-05-12 12:30:00,34.7,34.7,34.64,34.69,1000.0,34.7,34.7,34.64,34.69,1000.0
2015-05-12 13:00:00,34.69,34.72,34.66,34.71,1200.0,34.69,34.72,34.66,34.71,1200.0
2015-05-12 13:30:00,34.71,34.71,34.67,34.67,600.0,34.71,34.71,34.67,34.67,600.0
2015-05-12 14:00:00,34.72,34.82,34.72,34.82,1200.0,34.72,34.82,34.72,34.82,1200.0
2015-05-12 14:30:00,34.9,34.9,34.8,34.8,2000.0,34.9,34.9,34.8,34.8,2000.0
2015-05-12 15:00:00,34.79,34.79,34.74,34.76,3000.0,34.79,34.79,34.74,34.76,3000.0
2015-05-12 15:30:00,34.77,34.79,34.72,34.77,4800.0,34.77,34.79,34.72,34.77,4800.0
2015-05-13 09:30:00,34.87,35.41,34.85,35.4,1400.0,34.87,35.41,34.85,35.4,1400.0
2015-05-13 10:00:00,35.3,35.43,35.3,35.34,1200.0,35.3,35.43,35.3,35.34,1200.0
2015-05-13 10:30:00,35.36,35.58,35.33,35.49,3800.0,35.36,35.58,35.33,35.49,3800.0
2015-05-13 11:00:00,35.48,35.49,35.35,35.35,3000.0,35.48,35.49,35.35,35.35,3000.0
2015-05-13 11:30:00,35.41,35.49,35.38,35.42,3500.0,35.41,35.49,35.38,35.42,3500.0
2015-05-13 12:00:00,35.45,35.54,35.45,35.51,2800.0,35.45,35.54,35.45,35.51,2800.0
2015-05-13 12:30:00,35.52,35.62,35.52,35.56,1800.0,35.52,35.62,35.52,35.56,1800.0
2015-05-13 13:00:00,35.62,35.62,35.46,35.56,2700.0,35.62,35.62,35.46,35.56,2700.0
2015-05-13 13:30:00,35.54,35.54,35.49,35.49,700.0,35.54,35.54,35.49,35.49,700.0
2015-05-13 14:00:00,35.51,35.51,35.46,35.48,2000.0,35.51,35.51,35.46,35.48,2000.0
2015-05-13 14:30:00,35.47,35.48,35.28,35.28,4600.0,35.47,35.48,35.28,35.28,4600.0
2015-05-13 15:00:00,35.28,35.41,35.26,35.26,4500.0,35.28,35.41,35.26,35.26,4500.0
2015-05-13 15:30:00,35.26,35.29,35.22,35.25,10500.0,35.26,35.29,35.22,35.25,10500.0
2015-05-14 09:30:00,35.39,35.4,35.36,35.36,1100.0,35.39,35.4,35.36,35.36,1100.0
2015-05-14 10:00:00,35.4,35.4,35.38,35.4,2700.0,35.4,35.4,35.38,35.4,2700.0
2015-05-14 10:30:00,35.35,35.35,35.26,35.26,900.0,35.35,35.35,35.26,35.26,900.0
2015-05-14 11:00:00,35.3,35.3,35.19,35.22,1600.0,35.3,35.3,35.19,35.22,1600.0
2015-05-14 11:30:00,35.21,35.26,35.19,35.25,3700.0,35.21,35.26,35.19,35.25,3700.0
2015-05-14 12:00:00,35.31,35.39,35.31,35.39,1900.0,35.31,35.39,35.31,35.39,1900.0
2015-05-14 12:30:00,35.49,35.49,35.4,35.41,1500.0,35.49,35.49,35.4,35.41,1500.0
2015-05-14 13:00:00,35.37,35.42,35.36,35.37,3100.0,35.37,35.42,35.36,35.37,3100.0
2015-05-14 13:30:00,35.4,35.4,35.36,35.36,1100.0,35.4,35.4,35.36,35.36,1100.0
2015-05-14 14:00:00,35.36,35.37,35.35,35.35,600.0,35.36,35.37,35.35,35.35,600.0
2015-05-14 14:30:00,35.37,35.37,35.34,35.34,400.0,35.37,35.37,35.34,35.34,400.0
2015-05-14 15:00:00,35.33,35.33,35.26,35.27,4700.0,35.33,35.33,35.26,35.27,4700.0
2015-05-14 15:30:00,35.26,35.27,35.1,35.17,22300.0,35.26,35.27,35.1,35.17,22300.0
2015-05-15 09:30:00,35.36,35.36,35.25,35.33,300.0,35.36,35.36,35.25,35.33,300.0
2015-05-15 10:00:00,35.25,35.26,35.16,35.2,2400.0,35.25,35.26,35.16,35.2,2400.0
2015-05-15 10:30:00,35.23,35.31,35.21,35.3,1900.0,35.23,35.31,35.21,35.3,1900.0
2015-05-15 11:00:00,35.36,35.38,35.3,35.34,5800.0,35.36,35.38,35.3,35.34,5800.0
2015-05-15 11:30:00,35.41,35.43,35.37,35.4,700.0,35.41,35.43,35.37,35.4,700.0
2015-05-15 12:00:00,35.38,35.4,35.38,35.4,700.0,35.38,35.4,35.38,35.4,700.0
2015-05-15 12:30:00,35.38,35.41,35.37,35.39,600.0,35.38,35.41,35.37,35.39,600.0
2015-05-15 13:00:00,35.4,35.43,35.38,35.4,1000.0,35.4,35.43,35.38,35.4,1000.0
2015-05-15 13:30:00,35.4,35.41,35.4,35.41,300.0,35.4,35.41,35.4,35.41,300.0
2015-05-15 14:00:00,35.41,35.41,35.39,35.4,500.0,35.41,35.41,35.39,35.4,500.0
2015-05-15 14:30:00,35.38,35.44,35.38,35.42,1300.0,35.38,35.44,35.38,35.42,1300.0
2015-05-15 15:00:00,35.39,35.4,35.32,35.35,1300.0,35.39,35.4,35.32,35.35,1300.0
2015-05-15 15:30:00,35.35,35.37,35.29,35.32,5500.0,35.35,35.37,35.29,35.32,5500.0
2015-05-18 09:30:00,35.45,35.57,35.43,35.51,1600.0,35.45,35.57,35.43,35.51,1600.0
2015-05-18 10:00:00,35.52,35.58,35.47,35.48,4100.0,35.52,35.58,35.47,35.48,4100.0
2015-05-18 10:30:00,35.5,35.51,35.44,35.51,3500.0,35.5,35.51,35.44,35.51,3500.0
2015-05-18 11:00:00,35.51,35.76,35.5,35.74,4100.0,35.51,35.76,35.5,35.74,4100.0
2015-05-18 11:30:00,35.77,35.88,35.77,35.87,1800.0,35.77,35.88,35.77,35.87,1800.0
2015-05-18 12:00:00,35.84,35.84,35.74,35.79,1400.0,35.84,35.84,35.74,35.79,1400.0
2015-05-18 12:30:00,35.77,35.84,35.77,35.84,2400.0,35.77,35.84,35.77,35.84,2400.0
2015-05-18 13:00:00,35.81,35.92,35.81,35.92,3000.0,35.81,35.92,35.81,35.92,3000.0
2015-05-18 13:30:00,35.95,36.11,35.95,36.11,4100.0,35.95,36.11,35.95,36.11,4100.0
2015-05-18 14:00:00,36.12,36.13,36.04,36.04,5300.0,36.12,36.13,36.04,36.04,5300.0
2015-05-18 14:30:00,36.03,36.11,36.03,36.05,5500.0,36.03,36.11,36.03,36.05,5500.0
2015-05-18 15:00:00,36.06,36.17,36.02,36.17,8100.0,36.06,36.17,36.02,36.17,8100.0
2015-05-18 15:30:00,36.16,36.3,36.13,36.22,23100.0,36.16,36.3,36.13,36.22,23100.0
2015-05-19 09:30:00,36.06,36.07,35.7,35.72,1400.0,36.06,36.07,35.7,35.72,1400.0
2015-05-19 10:00:00,35.75,35.83,35.72,35.72,2600.0,35.75,35.83,35.72,35.72,2600.0
2015-05-19 10:30:00,35.72,35.84,35.72,35.74,2000.0,35.72,35.84,35.72,35.74,2000.0
2015-05-19 11:00:00,35.74,36.06,35.74,36.01,4700.0,35.74,36.06,35.74,36.01,4700.0
2015-05-19 11:30:00,36.01,36.12,35.96,36.12,3100.0,36.01,36.12,35.96,36.12,3100.0
2015-05-19 12:00:00,36.11,36.11,35.96,36.06,3400.0,36.11,36.11,35.96,36.06,3400.0
2015-05-19 12:30:00,36.07,36.18,36.07,36.14,2000.0,36.07,36.18,36.07,36.14,2000.0
2015-05-19 13:00:00,36.18,36.22,36.18,36.22,1300.0,36.18,36.22,36.18,36.22,1300.0
2015-05-19 13:30:00,36.21,36.26,36.21,36.25,2100.0,36.21,36.26,36.21,36.25,2100.0
2015-05-19 14:00:00,36.24,36.24,36.21,36.22,700.0,36.24,36.24,36.21,36.22,700.0
2015-05-19 14:30:00,36.2,36.2,36.09,36.12,2500.0,36.2,36.2,36.09,36.12,2500.0
2015-05-19 15:00:00,36.13,36.17,35.17,35.17,30300.0,36.13,36.17,35.17,35.17,30300.0
2015-05-19 15:30:00,35.18,35.23,34.63,34.98,90300.0,35.18,35.23,34.63,34.98,90300.0
2015-05-20 09:30:00,33.04,33.05,32.5,32.55,112600.0,33.04,33.05,32.5,32.55,112600.0
2015-05-20 10:00:00,32.56,32.58,32.26,32.55,80500.0,32.56,32.58,32.26,32.55,80500.0
2015-05-20 10:30:00,32.54,32.57,32.48,32.54,24000.0,32.54,32.57,32.48,32.54,24000.0
2015-05-20 11:00:00,32.54,32.58,32.4,32.56,20900.0,32.54,32.58,32.4,32.56,20900.0
2015-05-20 11:30:00,32.57,32.65,32.5,32.56,21900.0,32.57,32.65,32.5,32.56,21900.0
2015-05-20 12:00:00,32.56,32.58,32.53,32.58,5100.0,32.56,32.58,32.53,32.58,5100.0
2015-05-20 12:30:00,32.57,32.64,32.45,32.5,33000.0,32.57,32.64,32.45,32.5,33000.0
2015-05-20 13:00:00,32.49,32.57,32.45,32.57,10500.0,32.49,32.57,32.45,32.57,10500.0
2015-05-20 13:30:00,32.57,32.57,32.29,32.35,35700.0,32.57,32.57,32.29,32.35,35700.0
2015-05-20 14:00:00,32.32,32.5,32.32,32.42,7700.0,32.32,32.5,32.32,32.42,7700.0
2015-05-20 14:30:00,32.4,32.49,32.35,32.44,8100.0,32.4,32.49,32.35,32.44,8100.0
2015-05-20 15:00:00,32.44,32.57,32.44,32.54,12100.0,32.44,32.57,32.44,32.54,12100.0
2015-05-20 15:30:00,32.55,32.55,32.29,32.37,32400.0,32.55,32.55,32.29,32.37,32400.0
2015-05-21 09:30:00,32.33,32.35,32.17,32.26,14700.0,32.33,32.35,32.17,32.26,14700.0
2015-05-21 10:00:00,32.25,32.33,32.25,32.33,14100.0,32.25,32.33,32.25,32.33,14100.0
2015-05-21 10:30:00,32.33,32.39,32.31,32.37,12400.0,32.33,32.39,32.31,32.37,12400.0
2015-05-21 11:00:00,32.37,32.67,32.37,32.67,15800.0,32.37,32.67,32.37,32.67,15800.0
2015-05-21 11:30:00,32.67,32.68,32.6,32.62,8500.0,32.67,32.68,32.6,32.62,8500.0
2015-05-21 12:00:00,32.61,32.69,32.6,32.63,5700.0,32.61,32.69,32.6,32.63,5700.0
2015-05-21 12:30:00,32.62,32.73,32.62,32.67,2500.0,32.62,32.73,32.62,32.67,2500.0
2015-05-21 13:00:00,32.69,32.77,32.69,32.76,4100.0,32.69,32.77,32.69,32.76,4100.0
2015-05-21 13:30:00,32.76,32.8,32.73,32.78,4800.0,32.76,32.8,32.73,32.78,4800.0
2015-05-21 14:00:00,32.78,33.08,32.78,32.96,20300.0,32.78,33.08,32.78,32.96,20300.0
2015-05-21 14:30:00,32.96,33.1,32.96,33.03,13800.0,32.96,33.1,32.96,33.03,13800.0
2015-05-21 15:00:00,33.03,33.06,32.96,33.05,10600.0,33.03,33.06,32.96,33.05,10600.0
2015-05-21 15:30:00,33.05,33.05,32.98,33.04,14400.0,33.05,33.05,32.98,33.04,14400.0
2015-05-22 09:30:00,32.99,33.02,32.86,33.0,3500.0,32.99,33.02,32.86,33.0,3500.0
2015-05-22 10:00:00,32.98,33.08,32.98,33.05,3300.0,32.98,33.08,32.98,33.05,3300.0
2015-05-22 10:30:00,33.05,33.06,32.96,32.96,1800.0,33.05,33.06,32.96,32.96,1800.0
2015-05-22 11:00:00,33.0,33.0,32.75,32.77,2500.0,33.0,33.0,32.75,32.77,2500.0
2015-05-22 11:30:00,32.76,32.88,32.74,32.87,3300.0,32.76,32.88,32.74,32.87,3300.0
2015-05-22 12:00:00,32.93,32.99,32.88,32.96,2200.0,32.93,32.99,32.88,32.96,2200.0
2015-05-22 12:30:00,32.86,32.98,32.86,32.98,4300.0,32.86,32.98,32.86,32.98,4300.0
2015-05-22 13:00:00,32.95,33.02,32.95,32.99,1900.0,32.95,33.02,32.95,32.99,1900.0
2015-05-22 13:30:00,32.97,33.01,32.97,32.98,5600.0,32.97,33.01,32.97,32.98,5600.0
2015-05-22 14:00:00,32.98,33.04,32.97,33.04,5700.0,32.98,33.04,32.97,33.04,5700.0
2015-05-22 14:30:00,33.04,33.11,33.04,33.09,3200.0,33.04,33.11,33.04,33.09,3200.0
2015-05-22 15:00:00,33.08,33.08,33.03,33.03,1800.0,33.08,33.08,33.03,33.03,1800.0
2015-05-22 15:30:00,33.03,33.09,32.99,33.08,8500.0,33.03,33.09,32.99,33.08,8500.0
2015-05-26 09:30:00,33.05,33.06,32.52,32.52,7700.0,33.05,33.06,32.52,32.52,7700.0
2015-05-26 10:00:00,32.45,32.55,32.34,32.39,2800.0,32.45,32.55,32.34,32.39,2800.0
2015-05-26 10:30:00,32.34,32.5,32.34,32.5,4100.0,32.34,32.5,32.34,32.5,4100.0
2015-05-26 11:00:00,32.51,32.58,32.48,32.58,3300.0,32.51,32.58,32.48,32.58,3300.0
2015-05-26 11:30:00,32.64,32.64,32.51,32.55,2200.0,32.64,32.64,32.51,32.55,2200.0
2015-05-26 12:00:00,32.54,32.61,32.54,32.57,2300.0,32.54,32.61,32.54,32.57,2300.0
2015-05-26 12:30:00,32.58,32.68,32.58,32.68,2000.0,32.58,32.68,32.58,32.68,2000.0
2015-05-26 13:00:00,32.68,32.68,32.59,32.59,900.0,32.68,32.68,32.59,32.59,900.0
2015-05-26 13:30:00,32.63,32.66,32.62,32.66,1500.0,32.63,32.66,32.62,32.66,1500.0
2015-05-26 14:00:00,32.66,32.7,32.66,32.69,1000.0,32.66,32.7,32.66,32.69,1000.0
2015-05-26 14:30:00,32.67,32.68,32.65,32.65,900.0,32.67,32.68,32.65,32.65,900.0
2015-05-26 15:00:00,32.64,32.68,32.64,32.68,1500.0,32.64,32.68,32.64,32.68,1500.0
2015-05-26 15:30:00,32.65,32.65,32.57,32.62,4900.0,32.65,32.65,32.57,32.62,4900.0
2015-05-27 09:30:00,32.68,32.78,32.66,32.78,800.0,32.68,32.78,32.66,32.78,800.0
2015-05-27 10:00:00,32.66,32.74,32.66,32.69,1500.0,32.66,32.74,32.66,32.69,1500.0
2015-05-27 10:30:00,32.72,32.72,32.55,32.63,1800.0,32.72,32.72,32.55,32.63,1800.0
2015-05-27 11:00:00,32.64,32.65,32.6,32.61,1300.0,32.64,32.65,32.6,32.61,1300.0
2015-05-27 11:30:00,32.7,32.75,32.7,32.74,500.0,32.7,32.75,32.7,32.74,500.0
2015-05-27 12:00:00,32.74,32.79,32.72,32.79,900.0,32.74,32.79,32.72,32.79,900.0
2015-05-27 12:30:00,32.74,32.84,32.74,32.84,500.0,32.74,32.84,32.74,32.84,500.0
2015-05-27 13:00:00,32.82,32.94,32.82,32.94,600.0,32.82,32.94,32.82,32.94,600.0
2015-05-27 13:30:00,32.94,32.97,32.9,32.9,1000.0,32.94,32.97,32.9,32.9,1000.0
2015-05-27 14:00:00,32.96,32.96,32.89,32.89,1500.0,32.96,32.96,32.89,32.89,1500.0
2015-05-27 14:30:00,32.92,32.92,32.84,32.84,1600.0,32.92,32.92,32.84,32.84,1600.0
2015-05-27 15:00:00,32.88,32.9,32.88,32.9,1200.0,32.88,32.9,32.88,32.9,1200.0
2015-05-27 15:30:00,32.9,32.99,32.88,32.97,5800.0,32.9,32.99,32.88,32.97,5800.0
2015-05-28 09:30:00,32.92,32.92,32.71,32.71,7600.0,32.92,32.92,32.71,32.71,7600.0
2015-05-28 10:00:00,32.74,32.76,32.71,32.75,2200.0,32.74,32.76,32.71,32.75,2200.0
2015-05-28 10:30:00,32.73,32.8,32.73,32.76,1800.0,32.73,32.8,32.73,32.76,1800.0
2015-05-28 11:00:00,32.76,32.81,32.75,32.79,1400.0,32.76,32.81,32.75,32.79,1400.0
2015-05-28 11:30:00,32.79,32.79,32.76,32.76,200.0,32.79,32.79,32.76,32.76,200.0
2015-05-28 12:00:00,32.8,32.8,32.77,32.78,300.0,32.8,32.8,32.77,32.78,300.0
2015-05-28 12:30:00,32.81,32.84,32.8,32.84,700.0,32.81,32.84,32.8,32.84,700.0
2015-05-28 13:00:00,32.84,32.84,32.83,32.84,700.0,32.84,32.84,32.83,32.84,700.0
2015-05-28 13:30:00,32.84,32.84,32.84,32.84,500.0,32.84,32.84,32.84,32.84,500.0
2015-05-28 14:00:00,32.83,32.87,32.81,32.87,1800.0,32.83,32.87,32.81,32.87,1800.0
2015-05-28 14:30:00,32.92,32.92,32.87,32.9,2300.0,32.92,32.92,32.87,32.9,2300.0
2015-05-28 15:00:00,32.9,32.9,32.82,32.82,1300.0,32.9,32.9,32.82,32.82,1300.0
2015-05-28 15:30:00,32.81,32.93,32.8,32.89,8900.0,32.81,32.93,32.8,32.89,8900.0
2015-05-29 09:30:00,32.91,32.91,32.78,32.88,2400.0,32.91,32.91,32.78,32.88,2400.0
2015-05-29 10:00:00,32.86,32.93,32.81,32.91,2300.0,32.86,32.93,32.81,32.91,2300.0
2015-05-29 10:30:00,32.87,32.88,32.8,32.88,4400.0,32.87,32.88,32.8,32.88,4400.0
2015-05-29 11:00:00,32.88,32.92,32.85,32.86,1700.0,32.88,32.92,32.85,32.86,1700.0
2015-05-29 11:30:00,32.83,32.93,32.83,32.92,1300.0,32.83,32.93,32.83,32.92,1300.0
2015-05-29 12:00:00,32.94,33.0,32.93,33.0,1500.0,32.94,33.0,32.93,33.0,1500.0
2015-05-29 12:30:00,33.05,33.11,32.88,32.92,2000.0,33.05,33.11,32.88,32.92,2000.0
2015-05-29 13:00:00,32.92,32.95,32.91,32.94,1100.0,32.92,32.95,32.91,32.94,1100.0
2015-05-29 13:30:00,32.96,32.97,32.82,32.85,4500.0,32.96,32.97,32.82,32.85,4500.0
2015-05-29 14:00:00,32.84,32.88,32.79,32.84,1700.0,32.84,32.88,32.79,32.84,1700.0
2015-05-29 14:30:00,32.88,32.88,32.82,32.87,1700.0,32.88,32.88,32.82,32.87,1700.0
2015-05-29 15:00:00,32.88,32.9,32.84,32.85,2000.0,32.88,32.9,32.84,32.85,2000.0
2015-05-29 15:30:00,32.84,32.91,32.84,32.88,6200.0,32.84,32.91,32.84,32.88,6200.0
2015-06-01 09:30:00,32.91,32.91,32.73,32.77,3342.0,32.91,32.91,32.73,32.77,3342.0
2015-06-01 10:00:00,32.82,32.87,32.76,32.85,2300.0,32.82,32.87,32.76,32.85,2300.0
2015-06-01 10:30:00,32.84,32.84,32.78,32.79,2900.0,32.84,32.84,32.78,32.79,2900.0
2015-06-01 11:00:00,32.81,32.86,32.78,32.78,3300.0,32.81,32.86,32.78,32.78,3300.0
2015-06-01 11:30:00,32.79,32.83,32.79,32.79,2100.0,32.79,32.83,32.79,32.79,2100.0
2015-06-01 12:00:00,32.8,32.83,32.79,32.8,1300.0,32.8,32.83,32.79,32.8,1300.0
2015-06-01 12:30:00,32.8,32.8,32.8,32.8,900.0,32.8,32.8,32.8,32.8,900.0
2015-06-01 13:00:00,32.87,32.87,32.8,32.84,2846.0,32.87,32.87,32.8,32.84,2846.0
2015-06-01 13:30:00,32.82,32.82,32.79,32.82,2000.0,32.82,32.82,32.79,32.82,2000.0
2015-06-01 14:00:00,32.8,32.83,32.8,32.8,2700.0,32.8,32.83,32.8,32.8,2700.0
2015-06-01 14:30:00,32.79,32.79,32.76,32.79,2000.0,32.79,32.79,32.76,32.79,2000.0
2015-06-01 15:00:00,32.79,32.82,32.79,32.81,3000.0,32.79,32.82,32.79,32.81,3000.0
2015-06-01 15:30:00,32.8,32.84,32.79,32.84,15099.0,32.8,32.84,32.79,32.84,15099.0
2015-06-02 09:30:00,32.73,32.74,32.67,32.67,900.0,32.73,32.74,32.67,32.67,900.0
2015-06-02 10:00:00,32.67,32.78,32.67,32.78,864.0,32.67,32.78,32.67,32.78,864.0
2015-06-02 10:30:00,32.78,32.86,32.76,32.84,3300.0,32.78,32.86,32.76,32.84,3300.0
2015-06-02 11:00:00,32.81,32.92,32.81,32.92,4500.0,32.81,32.92,32.81,32.92,4500.0
2015-06-02 11:30:00,33.01,33.04,32.98,32.98,2100.0,33.01,33.04,32.98,32.98,2100.0
2015-06-02 12:00:00,33.01,33.01,32.96,32.98,700.0,33.01,33.01,32.96,32.98,700.0
2015-06-02 12:30:00,32.97,33.08,32.97,33.05,3400.0,32.97,33.08,32.97,33.05,3400.0
2015-06-02 13:00:00,33.04,33.04,33.01,33.03,1700.0,33.04,33.04,33.01,33.03,1700.0
2015-06-02 13:30:00,33.03,33.07,33.0,33.07,1300.0,33.03,33.07,33.0,33.07,1300.0
2015-06-02 14:00:00,33.06,33.06,32.98,33.03,1900.0,33.06,33.06,32.98,33.03,1900.0
2015-06-02 14:30:00,33.02,33.04,32.92,32.96,600.0,33.02,33.04,32.92,32.96,600.0
2015-06-02 15:00:00,32.96,32.97,32.91,32.97,800.0,32.96,32.97,32.91,32.97,800.0
2015-06-02 15:30:00,32.95,33.01,32.95,32.99,2742.0,32.95,33.01,32.95,32.99,2742.0
2015-06-03 09:30:00,33.06,33.11,32.96,33.01,1800.0,33.06,33.11,32.96,33.01,1800.0
2015-06-03 10:00:00,32.96,33.17,32.96,33.17,3200.0,32.96,33.17,32.96,33.17,3200.0
2015-06-03 10:30:00,33.17,33.26,33.15,33.18,1800.0,33.17,33.26,33.15,33.18,1800.0
2015-06-03 11:00:00,33.19,33.4,33.18,33.37,1700.0,33.19,33.4,33.18,33.37,1700.0
2015-06-03 11:30:00,33.31,33.36,33.28,33.36,1300.0,33.31,33.36,33.28,33.36,1300.0
2015-06-03 12:00:00,33.36,33.36,33.25,33.25,600.0,33.36,33.36,33.25,33.25,600.0
2015-06-03 12:30:00,33.25,33.27,33.23,33.25,1511.0,33.25,33.27,33.23,33.25,1511.0
2015-06-03 13:00:00,33.23,33.23,33.2,33.21,703.0,33.23,33.23,33.2,33.21,703.0
2015-06-03 13:30:00,33.19,33.22,33.18,33.22,1400.0,33.19,33.22,33.18,33.22,1400.0
2015-06-03 14:00:00,33.23,33.23,33.19,33.2,2080.0,33.23,33.23,33.19,33.2,2080.0
2015-06-03 14:30:00,33.2,33.2,33.12,33.13,700.0,33.2,33.2,33.12,33.13,700.0
2015-06-03 15:00:00,33.16,33.2,33.16,33.17,1800.0,33.16,33.2,33.16,33.17,1800.0
2015-06-03 15:30:00,33.17,33.26,33.15,33.23,5210.0,33.17,33.26,33.15,33.23,5210.0
2015-06-04 09:30:00,33.22,33.22,33.0,33.0,600.0,33.22,33.22,33.0,33.0,600.0
2015-06-04 10:00:00,33.0,33.0,32.86,32.87,1700.0,33.0,33.0,32.86,32.87,1700.0
2015-06-04 10:30:00,32.83,32.96,32.82,32.96,1200.0,32.83,32.96,32.82,32.96,1200.0
2015-06-04 11:00:00,32.92,33.0,32.92,33.0,600.0,32.92,33.0,32.92,33.0,600.0
2015-06-04 11:30:00,32.96,33.02,32.96,32.96,1400.0,32.96,33.02,32.96,32.96,1400.0
2015-06-04 12:00:00,32.98,32.99,32.97,32.99,900.0,32.98,32.99,32.97,32.99,900.0
2015-06-04 12:30:00,32.99,33.0,32.97,32.97,700.0,32.99,33.0,32.97,32.97,700.0
2015-06-04 13:00:00,32.97,33.01,32.93,33.0,6300.0,32.97,33.01,32.93,33.0,6300.0
2015-06-04 13:30:00,32.96,33.0,32.96,32.97,9551.0,32.96,33.0,32.96,32.97,9551.0
2015-06-04 14:00:00,32.97,32.97,32.87,32.93,2489.0,32.97,32.97,32.87,32.93,2489.0
2015-06-04 14:30:00,32.86,32.86,32.79,32.82,1998.0,32.86,32.86,32.79,32.82,1998.0
2015-06-04 15:00:00,32.83,32.86,32.83,32.86,1449.0,32.83,32.86,32.83,32.86,1449.0
2015-06-04 15:30:00,32.87,32.9,32.87,32.89,3389.0,32.87,32.9,32.87,32.89,3389.0
2015-06-05 09:30:00,33.03,33.04,32.55,32.71,2663.0,33.03,33.04,32.55,32.71,2663.0
2015-06-05 10:00:00,32.8,32.8,32.75,32.75,300.0,32.8,32.8,32.75,32.75,300.0
2015-06-05 10:30:00,32.92,32.93,32.86,32.86,1100.0,32.92,32.93,32.86,32.86,1100.0
2015-06-05 11:00:00,32.93,32.95,32.9,32.95,866.0,32.93,32.95,32.9,32.95,866.0
2015-06-05 11:30:00,32.95,32.95,32.92,32.94,600.0,32.95,32.95,32.92,32.94,600.0
2015-06-05 12:00:00,32.97,32.97,32.95,32.95,200.0,32.97,32.97,32.95,32.95,200.0
2015-06-05 12:30:00,32.91,32.95,32.9,32.93,1000.0,32.91,32.95,32.9,32.93,1000.0
2015-06-05 13:00:00,32.96,32.97,32.95,32.95,500.0,32.96,32.97,32.95,32.95,500.0
2015-06-05 13:30:00,32.95,32.95,32.91,32.92,500.0,32.95,32.95,32.91,32.92,500.0
2015-06-05 14:00:00,32.94,33.0,32.94,32.96,1200.0,32.94,33.0,32.94,32.96,1200.0
2015-06-05 14:30:00,32.97,32.99,32.96,32.97,900.0,32.97,32.99,32.96,32.97,900.0
2015-06-05 15:00:00,32.98,32.99,32.91,32.91,1600.0,32.98,32.99,32.91,32.91,1600.0
2015-06-05 15:30:00,32.92,32.94,32.87,32.88,5026.0,32.92,32.94,32.87,32.88,5026.0
2015-06-08 09:30:00,32.98,32.98,32.82,32.82,1500.0,32.98,32.98,32.82,32.82,1500.0
2015-06-08 10:00:00,32.76,32.84,32.76,32.83,800.0,32.76,32.84,32.76,32.83,800.0
2015-06-08 10:30:00,32.82,32.83,32.82,32.82,400.0,32.82,32.83,32.82,32.82,400.0
2015-06-08 11:00:00,32.89,32.92,32.88,32.88,900.0,32.89,32.92,32.88,32.88,900.0
2015-06-08 11:30:00,32.88,32.94,32.88,32.9,1207.0,32.88,32.94,32.88,32.9,1207.0
2015-06-08 12:00:00,32.89,32.89,32.66,32.66,1200.0,32.89,32.89,32.66,32.66,1200.0
2015-06-08 12:30:00,32.77,32.77,32.73,32.76,400.0,32.77,32.77,32.73,32.76,400.0
2015-06-08 13:00:00,32.76,32.76,32.74,32.75,800.0,32.76,32.76,32.74,32.75,800.0
2015-06-08 13:30:00,32.74,32.77,32.73,32.76,1400.0,32.74,32.77,32.73,32.76,1400.0
2015-06-08 14:00:00,32.75,32.81,32.73,32.81,1400.0,32.75,32.81,32.73,32.81,1400.0
2015-06-08 14:30:00,32.83,32.87,32.83,32.86,600.0,32.83,32.87,32.83,32.86,600.0
2015-06-08 15:00:00,32.85,32.89,32.84,32.89,1475.0,32.85,32.89,32.84,32.89,1475.0
2015-06-08 15:30:00,32.88,32.88,32.78,32.79,2613.0,32.88,32.88,32.78,32.79,2613.0
2015-06-09 09:30:00,32.97,32.97,32.67,32.7,1900.0,32.97,32.97,32.67,32.7,1900.0
2015-06-09 10:00:00,32.72,32.79,32.68,32.71,3400.0,32.72,32.79,32.68,32.71,3400.0
2015-06-09 10:30:00,32.7,32.83,32.68,32.82,1700.0,32.7,32.83,32.68,32.82,1700.0
2015-06-09 11:00:00,32.89,32.93,32.87,32.92,1300.0,32.89,32.93,32.87,32.92,1300.0
2015-06-09 11:30:00,32.92,32.96,32.86,32.86,1255.0,32.92,32.96,32.86,32.86,1255.0
2015-06-09 12:00:00,32.85,32.85,32.81,32.83,1400.0,32.85,32.85,32.81,32.83,1400.0
2015-06-09 12:30:00,32.87,32.92,32.84,32.92,800.0,32.87,32.92,32.84,32.92,800.0
2015-06-09 13:00:00,32.93,33.0,32.93,33.0,2995.0,32.93,33.0,32.93,33.0,2995.0
2015-06-09 13:30:00,33.0,33.01,32.91,32.91,2913.0,33.0,33.01,32.91,32.91,2913.0
2015-06-09 14:00:00,32.95,33.0,32.95,32.99,1400.0,32.95,33.0,32.95,32.99,1400.0
2015-06-09 14:30:00,32.98,33.0,32.98,32.98,2625.0,32.98,33.0,32.98,32.98,2625.0
2015-06-09 15:00:00,32.96,32.96,32.81,32.82,4300.0,32.96,32.96,32.81,32.82,4300.0
2015-06-09 15:30:00,32.82,32.92,32.79,32.85,10659.0,32.82,32.92,32.79,32.85,10659.0
2015-06-10 09:30:00,32.97,32.99,32.9,32.9,804.0,32.97,32.99,32.9,32.9,804.0
2015-06-10 10:00:00,32.92,33.0,32.92,33.0,2000.0,32.92,33.0,32.92,33.0,2000.0
2015-06-10 10:30:00,33.0,33.0,32.99,33.0,1410.0,33.0,33.0,32.99,33.0,1410.0
2015-06-10 11:00:00,32.99,33.02,32.99,32.99,2600.0,32.99,33.02,32.99,32.99,2600.0
2015-06-10 11:30:00,33.0,33.0,32.95,32.99,1400.0,33.0,33.0,32.95,32.99,1400.0
2015-06-10 12:00:00,32.99,33.07,32.94,33.07,5561.0,32.99,33.07,32.94,33.07,5561.0
2015-06-10 12:30:00,33.05,33.05,33.03,33.03,1500.0,33.05,33.05,33.03,33.03,1500.0
2015-06-10 13:00:00,33.03,33.03,33.0,33.0,1100.0,33.03,33.03,33.0,33.0,1100.0
2015-06-10 13:30:00,32.99,33.0,32.98,32.98,565.0,32.99,33.0,32.98,32.98,565.0
2015-06-10 14:00:00,32.99,33.16,32.98,33.15,6100.0,32.99,33.16,32.98,33.15,6100.0
2015-06-10 14:30:00,33.12,33.19,33.08,33.19,900.0,33.12,33.19,33.08,33.19,900.0
2015-06-10 15:00:00,33.19,33.19,33.13,33.17,4350.0,33.19,33.19,33.13,33.17,4350.0
2015-06-10 15:30:00,33.16,33.16,33.06,33.11,9978.0,33.16,33.16,33.06,33.11,9978.0
2015-06-11 09:30:00,33.14,33.14,33.09,33.1,600.0,33.14,33.14,33.09,33.1,600.0
2015-06-11 10:00:00,33.09,33.1,33.09,33.1,500.0,33.09,33.1,33.09,33.1,500.0
2015-06-11 10:30:00,33.1,33.1,33.06,33.06,1200.0,33.1,33.1,33.06,33.06,1200.0
2015-06-11 11:00:00,32.96,32.99,32.96,32.99,600.0,32.96,32.99,32.96,32.99,600.0
2015-06-11 11:30:00,32.99,33.0,32.98,32.98,871.0,32.99,33.0,32.98,32.98,871.0
2015-06-11 12:00:00,32.99,32.99,32.97,32.98,700.0,32.99,32.99,32.97,32.98,700.0
2015-06-11 12:30:00,32.99,32.99,32.99,32.99,200.0,32.99,32.99,32.99,32.99,200.0
2015-06-11 13:00:00,32.98,32.99,32.98,32.99,400.0,32.98,32.99,32.98,32.99,400.0
2015-06-11 13:30:00,32.99,33.01,32.99,33.01,500.0,32.99,33.01,32.99,33.01,500.0
2015-06-11 14:00:00,33.01,33.01,32.98,33.01,600.0,33.01,33.01,32.98,33.01,600.0
2015-06-11 14:30:00,33.1,33.14,33.08,33.13,1907.0,33.1,33.14,33.08,33.13,1907.0
2015-06-11 15:00:00,33.15,33.21,33.14,33.19,2943.0,33.15,33.21,33.14,33.19,2943.0
2015-06-11 15:30:00,33.19,33.19,32.99,33.13,17124.0,33.19,33.19,32.99,33.13,17124.0
2015-06-12 09:30:00,33.0,33.11,32.97,33.09,700.0,33.0,33.11,32.97,33.09,700.0
2015-06-12 10:00:00,33.09,33.1,33.0,33.0,1300.0,33.09,33.1,33.0,33.0,1300.0
2015-06-12 10:30:00,32.97,33.02,32.95,32.99,2100.0,32.97,33.02,32.95,32.99,2100.0
2015-06-12 11:00:00,33.0,33.14,32.97,33.1,4038.0,33.0,33.14,32.97,33.1,4038.0
2015-06-12 11:30:00,33.1,33.1,33.04,33.04,2000.0,33.1,33.1,33.04,33.04,2000.0
2015-06-12 12:00:00,33.04,33.15,33.04,33.15,600.0,33.04,33.15,33.04,33.15,600.0
2015-06-12 12:30:00,33.15,33.15,33.07,33.07,660.0,33.15,33.15,33.07,33.07,660.0
2015-06-12 13:00:00,33.1,33.12,33.1,33.12,300.0,33.1,33.12,33.1,33.12,300.0
2015-06-12 13:30:00,33.12,33.12,33.08,33.1,600.0,33.12,33.12,33.08,33.1,600.0
2015-06-12 14:00:00,33.09,33.09,33.05,33.05,800.0,33.09,33.09,33.05,33.05,800.0
2015-06-12 14:30:00,33.04,33.04,32.99,33.0,2000.0,33.04,33.04,32.99,33.0,2000.0
2015-06-12 15:00:00,33.0,33.06,32.99,33.06,3500.0,33.0,33.06,32.99,33.06,3500.0
2015-06-12 15:30:00,33.06,33.1,33.03,33.04,5173.0,33.06,33.1,33.03,33.04,5173.0
2015-06-15 09:30:00,32.64,32.65,32.54,32.54,1800.0,32.64,32.65,32.54,32.54,1800.0
2015-06-15 10:00:00,32.53,32.54,32.51,32.51,600.0,32.53,32.54,32.51,32.51,600.0
2015-06-15 10:30:00,32.49,32.52,32.39,32.41,1500.0,32.49,32.52,32.39,32.41,1500.0
2015-06-15 11:00:00,32.43,32.62,32.43,32.48,2460.0,32.43,32.62,32.43,32.48,2460.0
2015-06-15 11:30:00,32.48,32.52,32.42,32.46,2200.0,32.48,32.52,32.42,32.46,2200.0
2015-06-15 12:00:00,32.44,32.55,32.44,32.55,3399.0,32.44,32.55,32.44,32.55,3399.0
2015-06-15 12:30:00,32.57,32.61,32.54,32.6,900.0,32.57,32.61,32.54,32.6,900.0
2015-06-15 13:00:00,32.59,32.59,32.56,32.56,700.0,32.59,32.59,32.56,32.56,700.0
2015-06-15 13:30:00,32.53,32.57,32.51,32.55,1470.0,32.53,32.57,32.51,32.55,1470.0
2015-06-15 14:00:00,32.54,32.64,32.54,32.57,1604.0,32.54,32.64,32.54,32.57,1604.0
2015-06-15 14:30:00,32.57,32.63,32.55,32.55,2596.0,32.57,32.63,32.55,32.55,2596.0
2015-06-15 15:00:00,32.51,32.58,32.5,32.58,2200.0,32.51,32.58,32.5,32.58,2200.0
2015-06-15 15:30:00,32.56,32.65,32.56,32.63,5386.0,32.56,32.65,32.56,32.63,5386.0
2015-06-16 09:30:00,32.6,32.69,32.57,32.6,1800.0,32.6,32.69,32.57,32.6,1800.0
2015-06-16 10:00:00,32.59,32.6,32.39,32.39,6523.0,32.59,32.6,32.39,32.39,6523.0
2015-06-16 10:30:00,32.38,32.39,32.34,32.37,2000.0,32.38,32.39,32.34,32.37,2000.0
2015-06-16 11:00:00,32.42,32.42,32.39,32.39,1600.0,32.42,32.42,32.39,32.39,1600.0
2015-06-16 11:30:00,32.38,32.38,32.29,32.29,1693.0,32.38,32.38,32.29,32.29,1693.0
2015-06-16 12:00:00,32.28,32.31,32.28,32.31,300.0,32.28,32.31,32.28,32.31,300.0
2015-06-16 12:30:00,32.39,32.52,32.39,32.49,2200.0,32.39,32.52,32.39,32.49,2200.0
2015-06-16 13:00:00,32.49,32.55,32.49,32.55,1800.0,32.49,32.55,32.49,32.55,1800.0
2015-06-16 13:30:00,32.56,32.61,32.56,32.59,1700.0,32.56,32.61,32.56,32.59,1700.0
2015-06-16 14:00:00,32.6,32.62,32.6,32.62,200.0,32.6,32.62,32.6,32.62,200.0
2015-06-16 14:30:00,32.63,32.63,32.61,32.63,1100.0,32.63,32.63,32.61,32.63,1100.0
2015-06-16 15:00:00,32.63,32.65,32.61,32.63,1600.0,32.63,32.65,32.61,32.63,1600.0
2015-06-16 15:30:00,32.62,32.63,32.58,32.6,3800.0,32.62,32.63,32.58,32.6,3800.0
2015-06-17 09:30:00,32.83,32.92,32.8,32.87,1800.0,32.83,32.92,32.8,32.87,1800.0
2015-06-17 10:00:00,32.88,32.95,32.86,32.92,1500.0,32.88,32.95,32.86,32.92,1500.0
2015-06-17 10:30:00,32.9,32.9,32.78,32.78,1400.0,32.9,32.9,32.78,32.78,1400.0
2015-06-17 11:00:00,32.77,32.81,32.77,32.8,700.0,32.77,32.81,32.77,32.8,700.0
2015-06-17 11:30:00,32.76,32.83,32.76,32.8,900.0,32.76,32.83,32.76,32.8,900.0
2015-06-17 12:00:00,32.76,32.78,32.68,32.68,1300.0,32.76,32.78,32.68,32.68,1300.0
2015-06-17 12:30:00,32.71,32.71,32.65,32.68,900.0,32.71,32.71,32.65,32.68,900.0
2015-06-17 13:00:00,32.7,32.71,32.67,32.7,1000.0,32.7,32.71,32.67,32.7,1000.0
2015-06-17 13:30:00,32.7,32.76,32.7,32.74,1800.0,32.7,32.76,32.7,32.74,1800.0
2015-06-17 14:00:00,32.74,32.79,32.7,32.75,2900.0,32.74,32.79,32.7,32.75,2900.0
2015-06-17 14:30:00,32.75,32.9,32.75,32.9,2200.0,32.75,32.9,32.75,32.9,2200.0
2015-06-17 15:00:00,32.91,33.02,32.87,33.01,4100.0,32.91,33.02,32.87,33.01,4100.0
2015-06-17 15:30:00,33.0,33.1,32.99,33.0,5633.0,33.0,33.1,32.99,33.0,5633.0
2015-06-18 09:30:00,33.09,33.22,33.09,33.19,1200.0,33.09,33.22,33.09,33.19,1200.0
2015-06-18 10:00:00,33.21,33.25,33.15,33.15,2588.0,33.21,33.25,33.15,33.15,2588.0
2015-06-18 10:30:00,33.05,33.23,33.05,33.23,1300.0,33.05,33.23,33.05,33.23,1300.0
2015-06-18 11:00:00,33.18,33.25,33.18,33.2,800.0,33.18,33.25,33.18,33.2,800.0
2015-06-18 11:30:00,33.26,33.34,33.24,33.28,1300.0,33.26,33.34,33.24,33.28,1300.0
2015-06-18 12:00:00,33.3,33.31,33.26,33.27,800.0,33.3,33.31,33.26,33.27,800.0
2015-06-18 12:30:00,33.34,33.35,33.32,33.32,900.0,33.34,33.35,33.32,33.32,900.0
2015-06-18 13:00:00,33.25,33.27,33.25,33.27,1300.0,33.25,33.27,33.25,33.27,1300.0
2015-06-18 13:30:00,33.25,33.28,33.19,33.25,1000.0,33.25,33.28,33.19,33.25,1000.0
2015-06-18 14:00:00,33.24,33.38,33.24,33.38,1200.0,33.24,33.38,33.24,33.38,1200.0
2015-06-18 14:30:00,33.33,33.36,33.33,33.33,1800.0,33.33,33.36,33.33,33.33,1800.0
2015-06-18 15:00:00,33.35,33.37,33.34,33.37,2434.0,33.35,33.37,33.34,33.37,2434.0
2015-06-18 15:30:00,33.36,33.4,33.31,33.38,3891.0,33.36,33.4,33.31,33.38,3891.0
2015-06-19 09:30:00,33.36,33.45,33.33,33.33,1300.0,33.36,33.45,33.33,33.33,1300.0
2015-06-19 10:00:00,33.33,33.37,33.31,33.34,3000.0,33.33,33.37,33.31,33.34,3000.0
2015-06-19 10:30:00,33.3,33.37,33.23,33.37,3250.0,33.3,33.37,33.23,33.37,3250.0
2015-06-19 11:00:00,33.37,33.37,33.29,33.33,600.0,33.37,33.37,33.29,33.33,600.0
2015-06-19 11:30:00,33.32,33.33,33.26,33.31,1400.0,33.32,33.33,33.26,33.31,1400.0
2015-06-19 12:00:00,33.28,33.31,33.27,33.29,1300.0,33.28,33.31,33.27,33.29,1300.0
2015-06-19 12:30:00,33.29,33.31,33.24,33.26,700.0,33.29,33.31,33.24,33.26,700.0
2015-06-19 13:00:00,33.27,33.27,33.24,33.25,1785.0,33.27,33.27,33.24,33.25,1785.0
2015-06-19 13:30:00,33.25,33.33,33.25,33.31,1300.0,33.25,33.33,33.25,33.31,1300.0
2015-06-19 14:00:00,33.28,33.28,33.22,33.23,1400.0,33.28,33.28,33.22,33.23,1400.0
2015-06-19 14:30:00,33.24,33.25,33.22,33.24,1100.0,33.24,33.25,33.22,33.24,1100.0
2015-06-19 15:00:00,33.24,33.24,33.2,33.2,1900.0,33.24,33.24,33.2,33.2,1900.0
2015-06-19 15:30:00,33.21,33.33,33.18,33.27,10479.0,33.21,33.33,33.18,33.27,10479.0
2015-06-22 09:30:00,33.49,33.49,33.39,33.44,2586.0,33.49,33.49,33.39,33.44,2586.0
2015-06-22 10:00:00,33.44,33.69,33.42,33.68,6501.0,33.44,33.69,33.42,33.68,6501.0
2015-06-22 10:30:00,33.69,33.7,33.58,33.65,3600.0,33.69,33.7,33.58,33.65,3600.0
2015-06-22 11:00:00,33.65,33.67,33.42,33.46,6294.0,33.65,33.67,33.42,33.46,6294.0
2015-06-22 11:30:00,33.48,33.49,33.22,33.22,2350.0,33.48,33.49,33.22,33.22,2350.0
2015-06-22 12:00:00,33.26,33.32,33.19,33.19,1300.0,33.26,33.32,33.19,33.19,1300.0
2015-06-22 12:30:00,33.21,33.27,33.2,33.26,3446.0,33.21,33.27,33.2,33.26,3446.0
2015-06-22 13:00:00,33.26,33.26,33.19,33.24,1500.0,33.26,33.26,33.19,33.24,1500.0
2015-06-22 13:30:00,33.24,33.28,33.23,33.25,1900.0,33.24,33.28,33.23,33.25,1900.0
2015-06-22 14:00:00,33.25,33.31,33.24,33.28,2100.0,33.25,33.31,33.24,33.28,2100.0
2015-06-22 14:30:00,33.26,33.38,33.26,33.35,2200.0,33.26,33.38,33.26,33.35,2200.0
2015-06-22 15:00:00,33.37,33.41,33.32,33.39,1963.0,33.37,33.41,33.32,33.39,1963.0
2015-06-22 15:30:00,33.41,33.51,33.41,33.51,5611.0,33.41,33.51,33.41,33.51,5611.0
2015-06-23 09:30:00,33.51,33.51,33.26,33.27,5100.0,33.51,33.51,33.26,33.27,5100.0
2015-06-23 10:00:00,33.24,33.24,32.98,33.01,1300.0,33.24,33.24,32.98,33.01,1300.0
2015-06-23 10:30:00,32.97,32.97,32.81,32.84,4800.0,32.97,32.97,32.81,32.84,4800.0
2015-06-23 11:00:00,32.88,32.88,32.87,32.87,300.0,32.88,32.88,32.87,32.87,300.0
2015-06-23 11:30:00,32.84,32.84,32.8,32.82,1399.0,32.84,32.84,32.8,32.82,1399.0
2015-06-23 12:00:00,32.83,32.83,32.8,32.81,1100.0,32.83,32.83,32.8,32.81,1100.0
2015-06-23 12:30:00,32.82,32.82,32.8,32.8,800.0,32.82,32.82,32.8,32.8,800.0
2015-06-23 13:00:00,32.81,32.84,32.81,32.84,1100.0,32.81,32.84,32.81,32.84,1100.0
2015-06-23 13:30:00,32.85,32.87,32.85,32.86,500.0,32.85,32.87,32.85,32.86,500.0
2015-06-23 14:00:00,32.84,32.84,32.8,32.84,1100.0,32.84,32.84,32.8,32.84,1100.0
2015-06-23 14:30:00,32.84,32.84,32.83,32.83,1200.0,32.84,32.84,32.83,32.83,1200.0
2015-06-23 15:00:00,32.77,32.82,32.76,32.8,1565.0,32.77,32.82,32.76,32.8,1565.0
2015-06-23 15:30:00,32.81,32.93,32.81,32.89,5326.0,32.81,32.93,32.81,32.89,5326.0
2015-06-24 09:30:00,32.92,32.95,32.84,32.84,900.0,32.92,32.95,32.84,32.84,900.0
2015-06-24 10:00:00,32.78,32.78,32.68,32.7,1900.0,32.78,32.78,32.68,32.7,1900.0
2015-06-24 10:30:00,32.7,32.7,32.61,32.63,2825.0,32.7,32.7,32.61,32.63,2825.0
2015-06-24 11:00:00,32.64,32.71,32.62,32.68,3800.0,32.64,32.71,32.62,32.68,3800.0
2015-06-24 11:30:00,32.69,32.77,32.69,32.73,3100.0,32.69,32.77,32.69,32.73,3100.0
2015-06-24 12:00:00,32.75,32.75,32.66,32.68,3200.0,32.75,32.75,32.66,32.68,3200.0
2015-06-24 12:30:00,32.67,32.75,32.67,32.75,3600.0,32.67,32.75,32.67,32.75,3600.0
2015-06-24 13:00:00,32.75,32.76,32.68,32.68,1900.0,32.75,32.76,32.68,32.68,1900.0
2015-06-24 13:30:00,32.62,32.63,32.59,32.6,1700.0,32.62,32.63,32.59,32.6,1700.0
2015-06-24 14:00:00,32.58,32.6,32.54,32.54,2075.0,32.58,32.6,32.54,32.54,2075.0
2015-06-24 14:30:00,32.53,32.54,32.49,32.52,4930.0,32.53,32.54,32.49,32.52,4930.0
2015-06-24 15:00:00,32.54,32.55,32.49,32.49,3965.0,32.54,32.55,32.49,32.49,3965.0
2015-06-24 15:30:00,32.49,32.5,32.45,32.49,6813.0,32.49,32.5,32.45,32.49,6813.0
2015-06-25 09:30:00,32.5,32.5,32.27,32.27,3400.0,32.5,32.5,32.27,32.27,3400.0
2015-06-25 10:00:00,32.27,32.35,32.27,32.29,1500.0,32.27,32.35,32.27,32.29,1500.0
2015-06-25 10:30:00,32.21,32.21,32.12,32.13,1400.0,32.21,32.21,32.12,32.13,1400.0
2015-06-25 11:00:00,32.2,32.21,32.2,32.21,300.0,32.2,32.21,32.2,32.21,300.0
2015-06-25 11:30:00,32.29,32.37,32.28,32.37,700.0,32.29,32.37,32.28,32.37,700.0
2015-06-25 12:00:00,32.37,32.41,32.37,32.37,3010.0,32.37,32.41,32.37,32.37,3010.0
2015-06-25 12:30:00,32.4,32.5,32.39,32.5,1000.0,32.4,32.5,32.39,32.5,1000.0
2015-06-25 13:00:00,32.37,32.38,32.35,32.35,300.0,32.37,32.38,32.35,32.35,300.0
2015-06-25 13:30:00,32.35,32.4,32.31,32.4,2100.0,32.35,32.4,32.31,32.4,2100.0
2015-06-25 14:00:00,32.39,32.39,31.97,31.98,5800.0,32.39,32.39,31.97,31.98,5800.0
2015-06-25 14:30:00,32.03,32.08,31.97,32.04,4400.0,32.03,32.08,31.97,32.04,4400.0
2015-06-25 15:00:00,32.05,32.18,32.05,32.13,3500.0,32.05,32.18,32.05,32.13,3500.0
2015-06-25 15:30:00,32.12,32.19,32.12,32.17,5135.0,32.12,32.19,32.12,32.17,5135.0
2015-06-26 09:30:00,32.13,32.15,32.13,32.15,200.0,32.13,32.15,32.13,32.15,200.0
2015-06-26 10:00:00,32.23,32.23,32.07,32.09,800.0,32.23,32.23,32.07,32.09,800.0
2015-06-26 10:30:00,32.09,32.09,32.01,32.01,1500.0,32.09,32.09,32.01,32.01,1500.0
2015-06-26 11:00:00,32.05,32.12,32.05,32.12,700.0,32.05,32.12,32.05,32.12,700.0
2015-06-26 11:30:00,32.15,32.15,31.98,31.99,2859.0,32.15,32.15,31.98,31.99,2859.0
2015-06-26 12:00:00,31.99,31.99,31.9,31.98,1500.0,31.99,31.99,31.9,31.98,1500.0
2015-06-26 12:30:00,31.89,31.89,31.83,31.85,800.0,31.89,31.89,31.83,31.85,800.0
2015-06-26 13:00:00,31.79,31.81,31.74,31.74,800.0,31.79,31.81,31.74,31.74,800.0
2015-06-26 13:30:00,31.85,31.99,31.85,31.97,1500.0,31.85,31.99,31.85,31.97,1500.0
2015-06-26 14:00:00,31.96,31.97,31.92,31.97,2900.0,31.96,31.97,31.92,31.97,2900.0
2015-06-26 14:30:00,31.96,32.03,31.96,32.03,1300.0,31.96,32.03,31.96,32.03,1300.0
2015-06-26 15:00:00,32.01,32.11,32.01,32.11,2460.0,32.01,32.11,32.01,32.11,2460.0
2015-06-26 15:30:00,32.1,32.34,32.02,32.24,20286.0,32.1,32.34,32.02,32.24,20286.0
2015-06-29 09:30:00,31.81,31.98,31.78,31.98,3000.0,31.81,31.98,31.78,31.98,3000.0
2015-06-29 10:00:00,31.98,32.04,31.9,31.9,6029.0,31.98,32.04,31.9,31.9,6029.0
2015-06-29 10:30:00,31.89,31.99,31.89,31.92,5100.0,31.89,31.99,31.89,31.92,5100.0
2015-06-29 11:00:00,31.92,31.95,31.8,31.86,10396.0,31.92,31.95,31.8,31.86,10396.0
2015-06-29 11:30:00,31.86,31.9,31.75,31.83,7062.0,31.86,31.9,31.75,31.83,7062.0
2015-06-29 12:00:00,31.83,31.91,31.81,31.87,3524.0,31.83,31.91,31.81,31.87,3524.0
2015-06-29 12:30:00,31.87,31.9,31.81,31.81,4500.0,31.87,31.9,31.81,31.81,4500.0
2015-06-29 13:00:00,31.81,31.85,31.78,31.79,4900.0,31.81,31.85,31.78,31.79,4900.0
2015-06-29 13:30:00,31.8,31.81,31.77,31.79,5058.0,31.8,31.81,31.77,31.79,5058.0
2015-06-29 14:00:00,31.8,31.8,31.61,31.61,7400.0,31.8,31.8,31.61,31.61,7400.0
2015-06-29 14:30:00,31.57,31.75,31.55,31.6,2600.0,31.57,31.75,31.55,31.6,2600.0
2015-06-29 15:00:00,31.59,31.64,31.54,31.54,4100.0,31.59,31.64,31.54,31.54,4100.0
2015-06-29 15:30:00,31.55,31.6,31.39,31.4,6003.0,31.55,31.6,31.39,31.4,6003.0
2015-06-30 09:30:00,31.74,31.74,31.34,31.34,1600.0,31.74,31.74,31.34,31.34,1600.0
2015-06-30 10:00:00,31.31,31.39,31.23,31.36,4400.0,31.31,31.39,31.23,31.36,4400.0
2015-06-30 10:30:00,31.34,31.36,31.11,31.19,14100.0,31.34,31.36,31.11,31.19,14100.0
2015-06-30 11:00:00,31.17,31.19,31.1,31.15,3700.0,31.17,31.19,31.1,31.15,3700.0
2015-06-30 11:30:00,31.09,31.12,31.04,31.04,3600.0,31.09,31.12,31.04,31.04,3600.0
2015-06-30 12:00:00,31.12,31.13,31.09,31.13,3905.0,31.12,31.13,31.09,31.13,3905.0
2015-06-30 12:30:00,31.14,31.3,31.14,31.29,4925.0,31.14,31.3,31.14,31.29,4925.0
2015-06-30 13:00:00,31.28,31.28,31.18,31.18,6833.0,31.28,31.28,31.18,31.18,6833.0
2015-06-30 13:30:00,31.29,31.29,31.22,31.25,3004.0,31.29,31.29,31.22,31.25,3004.0
2015-06-30 14:00:00,31.25,31.31,31.24,31.24,3500.0,31.25,31.31,31.24,31.24,3500.0
2015-06-30 14:30:00,31.23,31.24,31.17,31.17,9699.0,31.23,31.24,31.17,31.17,9699.0
2015-06-30 15:00:00,31.17,31.19,31.14,31.16,5800.0,31.17,31.19,31.14,31.16,5800.0
2015-06-30 15:30:00,31.16,31.27,31.11,31.18,10330.0,31.16,31.27,31.11,31.18,10330.0
2015-07-01 09:30:00,31.37,31.37,31.09,31.18,4984.0,31.37,31.37,31.09,31.18,4984.0
2015-07-01 10:00:00,31.24,31.38,31.22,31.36,3700.0,31.24,31.38,31.22,31.36,3700.0
2015-07-01 10:30:00,31.36,31.36,31.25,31.31,7100.0,31.36,31.36,31.25,31.31,7100.0
2015-07-01 11:00:00,31.27,31.35,31.21,31.28,6207.0,31.27,31.35,31.21,31.28,6207.0
2015-07-01 11:30:00,31.3,31.3,31.08,31.08,2300.0,31.3,31.3,31.08,31.08,2300.0
2015-07-01 12:00:00,31.06,31.07,30.94,30.96,6100.0,31.06,31.07,30.94,30.96,6100.0
2015-07-01 12:30:00,30.96,30.96,30.87,30.87,8416.0,30.96,30.96,30.87,30.87,8416.0
2015-07-01 13:00:00,30.87,30.93,30.85,30.91,6452.0,30.87,30.93,30.85,30.91,6452.0
2015-07-01 13:30:00,30.91,31.01,30.9,30.97,3400.0,30.91,31.01,30.9,30.97,3400.0
2015-07-01 14:00:00,30.91,30.93,30.87,30.9,7867.0,30.91,30.93,30.87,30.9,7867.0
2015-07-01 14:30:00,30.9,30.98,30.86,30.98,6100.0,30.9,30.98,30.86,30.98,6100.0
2015-07-01 15:00:00,31.02,31.12,31.0,31.09,8481.0,31.02,31.12,31.0,31.09,8481.0
2015-07-01 15:30:00,31.09,31.22,31.04,31.18,14661.0,31.09,31.22,31.04,31.18,14661.0
2015-07-02 09:30:00,31.44,31.49,31.4,31.43,1050.0,31.44,31.49,31.4,31.43,1050.0
2015-07-02 10:00:00,31.41,31.48,31.41,31.48,2500.0,31.41,31.48,31.41,31.48,2500.0
2015-07-02 10:30:00,31.47,31.48,31.4,31.45,2500.0,31.47,31.48,31.4,31.45,2500.0
2015-07-02 11:00:00,31.42,31.42,31.38,31.41,3669.0,31.42,31.42,31.38,31.41,3669.0
2015-07-02 11:30:00,31.4,31.42,31.38,31.39,1993.0,31.4,31.42,31.38,31.39,1993.0
2015-07-02 12:00:00,31.38,31.42,31.38,31.4,2067.0,31.38,31.42,31.38,31.4,2067.0
2015-07-02 12:30:00,31.41,31.46,31.4,31.46,1100.0,31.41,31.46,31.4,31.46,1100.0
2015-07-02 13:00:00,31.4,31.45,31.4,31.45,1600.0,31.4,31.45,31.4,31.45,1600.0
2015-07-02 13:30:00,31.44,31.47,31.44,31.44,1400.0,31.44,31.47,31.44,31.44,1400.0
2015-07-02 14:00:00,31.44,31.45,31.44,31.45,1400.0,31.44,31.45,31.44,31.45,1400.0
2015-07-02 14:30:00,31.44,31.44,31.39,31.41,400.0,31.44,31.44,31.39,31.41,400.0
2015-07-02 15:00:00,31.39,31.49,31.39,31.49,2482.0,31.39,31.49,31.39,31.49,2482.0
2015-07-02 15:30:00,31.47,31.51,31.45,31.48,5331.0,31.47,31.51,31.45,31.48,5331.0
2015-07-06 09:30:00,31.18,31.33,31.17,31.33,600.0,31.18,31.33,31.17,31.33,600.0
2015-07-06 10:00:00,31.39,31.4,31.31,31.34,1300.0,31.39,31.4,31.31,31.34,1300.0
2015-07-06 10:30:00,31.41,31.43,31.33,31.33,4335.0,31.41,31.43,31.33,31.33,4335.0
2015-07-06 11:00:00,31.29,31.29,31.03,31.03,3400.0,31.29,31.29,31.03,31.03,3400.0
2015-07-06 11:30:00,31.04,31.16,31.04,31.15,1800.0,31.04,31.16,31.04,31.15,1800.0
2015-07-06 12:00:00,31.18,31.18,31.15,31.15,1800.0,31.18,31.18,31.15,31.15,1800.0
2015-07-06 12:30:00,31.14,31.17,31.14,31.17,1800.0,31.14,31.17,31.14,31.17,1800.0
2015-07-06 13:00:00,31.15,31.26,31.15,31.22,2100.0,31.15,31.26,31.15,31.22,2100.0
2015-07-06 13:30:00,31.19,31.19,31.12,31.16,900.0,31.19,31.19,31.12,31.16,900.0
2015-07-06 14:00:00,31.14,31.25,31.14,31.23,2801.0,31.14,31.25,31.14,31.23,2801.0
2015-07-06 14:30:00,31.22,31.26,31.22,31.25,1500.0,31.22,31.26,31.22,31.25,1500.0
2015-07-06 15:00:00,31.27,31.29,31.25,31.29,2324.0,31.27,31.29,31.25,31.29,2324.0
2015-07-06 15:30:00,31.28,31.33,31.24,31.25,3807.0,31.28,31.33,31.24,31.25,3807.0
2015-07-07 09:30:00,31.23,31.4,31.0,31.0,2300.0,31.23,31.4,31.0,31.0,2300.0
2015-07-07 10:00:00,31.01,31.03,30.97,30.98,4172.0,31.01,31.03,30.97,30.98,4172.0
2015-07-07 10:30:00,30.98,31.04,30.94,30.95,7545.0,30.98,31.04,30.94,30.95,7545.0
2015-07-07 11:00:00,30.95,31.0,30.92,30.95,6900.0,30.95,31.0,30.92,30.95,6900.0
2015-07-07 11:30:00,30.9,31.06,30.82,31.06,7500.0,30.9,31.06,30.82,31.06,7500.0
2015-07-07 12:00:00,30.98,31.01,30.92,30.96,5320.0,30.98,31.01,30.92,30.96,5320.0
2015-07-07 12:30:00,30.95,31.03,30.95,31.03,1700.0,30.95,31.03,30.95,31.03,1700.0
2015-07-07 13:00:00,30.97,31.01,30.95,30.99,1500.0,30.97,31.01,30.95,30.99,1500.0
2015-07-07 13:30:00,30.99,31.06,30.97,30.98,3883.0,30.99,31.06,30.97,30.98,3883.0
2015-07-07 14:00:00,30.99,31.09,30.97,31.07,4600.0,30.99,31.09,30.97,31.07,4600.0
2015-07-07 14:30:00,31.12,31.12,31.0,31.08,5100.0,31.12,31.12,31.0,31.08,5100.0
2015-07-07 15:00:00,31.08,31.22,31.08,31.2,3800.0,31.08,31.22,31.08,31.2,3800.0
2015-07-07 15:30:00,31.2,31.28,31.14,31.23,7332.0,31.2,31.28,31.14,31.23,7332.0
2015-07-08 09:30:00,31.1,31.15,30.9,30.94,1700.0,31.1,31.15,30.9,30.94,1700.0
2015-07-08 10:00:00,30.96,30.96,30.67,30.68,4119.0,30.96,30.96,30.67,30.68,4119.0
2015-07-08 10:30:00,30.67,30.85,30.64,30.84,2300.0,30.67,30.85,30.64,30.84,2300.0
2015-07-08 11:00:00,30.8,30.8,30.5,30.51,3601.0,30.8,30.8,30.5,30.51,3601.0
2015-07-08 11:30:00,30.51,30.53,30.4,30.4,3300.0,30.51,30.53,30.4,30.4,3300.0
2015-07-08 12:00:00,30.43,30.45,30.37,30.41,900.0,30.43,30.45,30.37,30.41,900.0
2015-07-08 12:30:00,30.44,30.51,30.44,30.49,1800.0,30.44,30.51,30.44,30.49,1800.0
2015-07-08 13:00:00,30.52,30.52,30.46,30.48,2399.0,30.52,30.52,30.46,30.48,2399.0
2015-07-08 13:30:00,30.48,30.49,30.43,30.46,1449.0,30.48,30.49,30.43,30.46,1449.0
2015-07-08 14:00:00,30.44,30.49,30.43,30.48,6450.0,30.44,30.49,30.43,30.48,6450.0
2015-07-08 14:30:00,30.44,30.44,30.26,30.28,1500.0,30.44,30.44,30.26,30.28,1500.0
2015-07-08 15:00:00,30.29,30.33,30.27,30.27,3396.0,30.29,30.33,30.27,30.27,3396.0
2015-07-08 15:30:00,30.28,30.36,30.25,30.36,6100.0,30.28,30.36,30.25,30.36,6100.0
2015-07-09 09:30:00,30.44,30.51,30.38,30.44,1500.0,30.44,30.51,30.38,30.44,1500.0
2015-07-09 10:00:00,30.51,30.51,30.42,30.44,1597.0,30.51,30.51,30.42,30.44,1597.0
2015-07-09 10:30:00,30.44,30.49,30.42,30.48,2489.0,30.44,30.49,30.42,30.48,2489.0
2015-07-09 11:00:00,30.48,30.51,30.48,30.49,2780.0,30.48,30.51,30.48,30.49,2780.0
2015-07-09 11:30:00,30.49,30.54,30.48,30.53,1916.0,30.49,30.54,30.48,30.53,1916.0
2015-07-09 12:00:00,30.53,30.54,30.33,30.33,2652.0,30.53,30.54,30.33,30.33,2652.0
2015-07-09 12:30:00,30.33,30.33,30.29,30.29,1000.0,30.33,30.33,30.29,30.29,1000.0
2015-07-09 13:00:00,30.3,30.4,30.3,30.39,1400.0,30.3,30.4,30.3,30.39,1400.0
2015-07-09 13:30:00,30.38,30.43,30.37,30.39,3818.0,30.38,30.43,30.37,30.39,3818.0
2015-07-09 14:00:00,30.38,30.4,30.36,30.38,5059.0,30.38,30.4,30.36,30.38,5059.0
2015-07-09 14:30:00,30.38,30.39,30.27,30.27,3300.0,30.38,30.39,30.27,30.27,3300.0
2015-07-09 15:00:00,30.27,30.4,30.26,30.38,5881.0,30.27,30.4,30.26,30.38,5881.0
2015-07-09 15:30:00,30.38,30.4,30.29,30.3,23288.0,30.38,30.4,30.29,30.3,23288.0
2015-07-10 09:30:00,30.53,30.53,30.49,30.51,700.0,30.53,30.53,30.49,30.51,700.0
2015-07-10 10:00:00,30.47,30.51,30.44,30.47,2830.0,30.47,30.51,30.44,30.47,2830.0
2015-07-10 10:30:00,30.47,30.49,30.43,30.49,900.0,30.47,30.49,30.43,30.49,900.0
2015-07-10 11:00:00,30.52,30.52,30.41,30.41,1699.0,30.52,30.52,30.41,30.41,1699.0
2015-07-10 11:30:00,30.42,30.45,30.36,30.45,3700.0,30.42,30.45,30.36,30.45,3700.0
2015-07-10 12:00:00,30.44,30.45,30.43,30.43,2200.0,30.44,30.45,30.43,30.43,2200.0
2015-07-10 12:30:00,30.42,30.45,30.37,30.38,6302.0,30.42,30.45,30.37,30.38,6302.0
2015-07-10 13:00:00,30.37,30.41,30.34,30.41,3599.0,30.37,30.41,30.34,30.41,3599.0
2015-07-10 13:30:00,30.4,30.43,30.38,30.41,1400.0,30.4,30.43,30.38,30.41,1400.0
2015-07-10 14:00:00,30.41,30.41,30.38,30.38,1500.0,30.41,30.41,30.38,30.38,1500.0
2015-07-10 14:30:00,30.39,30.42,30.39,30.4,1500.0,30.39,30.42,30.39,30.4,1500.0
2015-07-10 15:00:00,30.4,30.4,30.34,30.34,2396.0,30.4,30.4,30.34,30.34,2396.0
2015-07-10 15:30:00,30.33,30.36,30.3,30.36,6440.0,30.33,30.36,30.3,30.36,6440.0
2015-07-13 09:30:00,30.46,30.67,30.46,30.66,2000.0,30.46,30.67,30.46,30.66,2000.0
2015-07-13 10:00:00,30.69,30.72,30.64,30.66,1700.0,30.69,30.72,30.64,30.66,1700.0
2015-07-13 10:30:00,30.59,30.59,30.47,30.47,1150.0,30.59,30.59,30.47,30.47,1150.0
2015-07-13 11:00:00,30.43,30.57,30.43,30.57,2078.0,30.43,30.57,30.43,30.57,2078.0
2015-07-13 11:30:00,30.62,30.62,30.62,30.62,200.0,30.62,30.62,30.62,30.62,200.0
2015-07-13 12:00:00,30.55,30.63,30.55,30.59,1200.0,30.55,30.63,30.55,30.59,1200.0
2015-07-13 12:30:00,30.59,30.59,30.56,30.56,1000.0,30.59,30.59,30.56,30.56,1000.0
2015-07-13 13:00:00,30.55,30.55,30.52,30.52,1200.0,30.55,30.55,30.52,30.52,1200.0
2015-07-13 13:30:00,30.53,30.58,30.52,30.58,400.0,30.53,30.58,30.52,30.58,400.0
2015-07-13 14:00:00,30.63,30.68,30.63,30.66,500.0,30.63,30.68,30.63,30.66,500.0
2015-07-13 14:30:00,30.65,30.71,30.65,30.71,600.0,30.65,30.71,30.65,30.71,600.0
2015-07-13 15:00:00,30.7,30.82,30.7,30.79,1400.0,30.7,30.82,30.7,30.79,1400.0
2015-07-13 15:30:00,30.81,30.84,30.74,30.74,4700.0,30.81,30.84,30.74,30.74,4700.0
2015-07-14 09:30:00,30.83,30.86,30.79,30.81,1200.0,30.83,30.86,30.79,30.81,1200.0
2015-07-14 10:00:00,30.81,30.85,30.77,30.83,1800.0,30.81,30.85,30.77,30.83,1800.0
2015-07-14 10:30:00,30.84,30.89,30.84,30.87,1775.0,30.84,30.89,30.84,30.87,1775.0
2015-07-14 11:00:00,30.88,30.91,30.85,30.86,2200.0,30.88,30.91,30.85,30.86,2200.0
2015-07-14 11:30:00,30.85,30.86,30.8,30.81,2151.0,30.85,30.86,30.8,30.81,2151.0
2015-07-14 12:00:00,30.81,30.81,30.74,30.75,2100.0,30.81,30.81,30.74,30.75,2100.0
2015-07-14 12:30:00,30.75,30.79,30.75,30.77,1300.0,30.75,30.79,30.75,30.77,1300.0
2015-07-14 13:00:00,30.75,30.77,30.75,30.77,1174.0,30.75,30.77,30.75,30.77,1174.0
2015-07-14 13:30:00,30.79,30.79,30.75,30.78,1544.0,30.79,30.79,30.75,30.78,1544.0
2015-07-14 14:00:00,30.78,30.81,30.78,30.8,1540.0,30.78,30.81,30.78,30.8,1540.0
2015-07-14 14:30:00,30.81,30.83,30.79,30.81,1000.0,30.81,30.83,30.79,30.81,1000.0
2015-07-14 15:00:00,30.85,30.93,30.85,30.9,2700.0,30.85,30.93,30.85,30.9,2700.0
2015-07-14 15:30:00,30.89,30.94,30.85,30.93,5636.0,30.89,30.94,30.85,30.93,5636.0
2015-07-15 09:30:00,30.99,31.12,30.72,30.82,3800.0,30.99,31.12,30.72,30.82,3800.0
2015-07-15 10:00:00,30.82,31.01,30.82,30.92,7264.0,30.82,31.01,30.82,30.92,7264.0
2015-07-15 10:30:00,30.91,30.91,30.76,30.82,3500.0,30.91,30.91,30.76,30.82,3500.0
2015-07-15 11:00:00,30.8,30.81,30.76,30.79,1700.0,30.8,30.81,30.76,30.79,1700.0
2015-07-15 11:30:00,30.81,30.81,30.75,30.78,2100.0,30.81,30.81,30.75,30.78,2100.0
2015-07-15 12:00:00,30.81,30.81,30.77,30.81,1800.0,30.81,30.81,30.77,30.81,1800.0
2015-07-15 12:30:00,30.78,30.82,30.77,30.8,3000.0,30.78,30.82,30.77,30.8,3000.0
2015-07-15 13:00:00,30.79,30.85,30.76,30.84,5216.0,30.79,30.85,30.76,30.84,5216.0
2015-07-15 13:30:00,30.84,30.85,30.83,30.85,1520.0,30.84,30.85,30.83,30.85,1520.0
2015-07-15 14:00:00,30.83,30.86,30.83,30.83,2880.0,30.83,30.86,30.83,30.83,2880.0
2015-07-15 14:30:00,30.83,30.86,30.67,30.69,14103.0,30.83,30.86,30.67,30.69,14103.0
2015-07-15 15:00:00,30.68,30.68,30.54,30.57,2100.0,30.68,30.68,30.54,30.57,2100.0
2015-07-15 15:30:00,30.59,30.61,30.51,30.52,2453.0,30.59,30.61,30.51,30.52,2453.0
2015-07-16 09:30:00,30.69,30.82,30.69,30.82,500.0,30.69,30.82,30.69,30.82,500.0
2015-07-16 10:00:00,30.75,30.85,30.72,30.82,4028.0,30.75,30.85,30.72,30.82,4028.0
2015-07-16 10:30:00,30.82,30.84,30.8,30.81,1100.0,30.82,30.84,30.8,30.81,1100.0
2015-07-16 11:00:00,30.83,30.85,30.78,30.83,4200.0,30.83,30.85,30.78,30.83,4200.0
2015-07-16 11:30:00,30.83,30.89,30.82,30.87,2300.0,30.83,30.89,30.82,30.87,2300.0
2015-07-16 12:00:00,30.84,30.87,30.84,30.87,600.0,30.84,30.87,30.84,30.87,600.0
2015-07-16 12:30:00,30.83,30.84,30.77,30.81,3685.0,30.83,30.84,30.77,30.81,3685.0
2015-07-16 13:00:00,30.84,30.84,30.79,30.83,5000.0,30.84,30.84,30.79,30.83,5000.0
2015-07-16 13:30:00,30.83,30.83,30.8,30.8,800.0,30.83,30.83,30.8,30.8,800.0
2015-07-16 14:00:00,30.8,30.88,30.8,30.88,1200.0,30.8,30.88,30.8,30.88,1200.0
2015-07-16 14:30:00,30.87,30.87,30.81,30.83,1435.0,30.87,30.87,30.81,30.83,1435.0
2015-07-16 15:00:00,30.84,30.84,30.8,30.83,1900.0,30.84,30.84,30.8,30.83,1900.0
2015-07-16 15:30:00,30.86,30.99,30.8,30.8,8254.0,30.86,30.99,30.8,30.8,8254.0
2015-07-17 09:30:00,30.8,30.8,30.7,30.75,1900.0,30.8,30.8,30.7,30.75,1900.0
2015-07-17 10:00:00,30.75,30.75,30.66,30.7,6002.0,30.75,30.75,30.66,30.7,6002.0
2015-07-17 10:30:00,30.66,30.67,30.61,30.63,5454.0,30.66,30.67,30.61,30.63,5454.0
2015-07-17 11:00:00,30.63,30.74,30.62,30.66,2800.0,30.63,30.74,30.62,30.66,2800.0
2015-07-17 11:30:00,30.66,30.66,30.62,30.62,1300.0,30.66,30.66,30.62,30.62,1300.0
2015-07-17 12:00:00,30.61,30.65,30.6,30.6,2890.0,30.61,30.65,30.6,30.6,2890.0
2015-07-17 12:30:00,30.6,30.6,30.58,30.59,3893.0,30.6,30.6,30.58,30.59,3893.0
2015-07-17 13:00:00,30.6,30.6,30.58,30.58,700.0,30.6,30.6,30.58,30.58,700.0
2015-07-17 13:30:00,30.59,30.61,30.56,30.56,1000.0,30.59,30.61,30.56,30.56,1000.0
2015-07-17 14:00:00,30.54,30.64,30.52,30.64,2545.0,30.54,30.64,30.52,30.64,2545.0
2015-07-17 14:30:00,30.63,30.63,30.56,30.56,612.0,30.63,30.63,30.56,30.56,612.0
2015-07-17 15:00:00,30.56,30.58,30.55,30.57,1300.0,30.56,30.58,30.55,30.57,1300.0
2015-07-17 15:30:00,30.57,30.6,30.56,30.57,2326.0,30.57,30.6,30.56,30.57,2326.0
2015-07-20 09:30:00,30.78,30.78,30.61,30.65,900.0,30.78,30.78,30.61,30.65,900.0
2015-07-20 10:00:00,30.6,30.63,30.58,30.61,700.0,30.6,30.63,30.58,30.61,700.0
2015-07-20 10:30:00,30.6,30.63,30.57,30.63,3700.0,30.6,30.63,30.57,30.63,3700.0
2015-07-20 11:00:00,30.67,30.67,30.6,30.6,300.0,30.67,30.67,30.6,30.6,300.0
2015-07-20 11:30:00,30.6,30.6,30.57,30.58,2900.0,30.6,30.6,30.57,30.58,2900.0
2015-07-20 12:00:00,30.58,30.61,30.58,30.61,1281.0,30.58,30.61,30.58,30.61,1281.0
2015-07-20 12:30:00,30.6,30.62,30.59,30.59,400.0,30.6,30.62,30.59,30.59,400.0
2015-07-20 13:00:00,30.59,30.64,30.59,30.62,1500.0,30.59,30.64,30.59,30.62,1500.0
2015-07-20 13:30:00,30.63,30.66,30.6,30.65,600.0,30.63,30.66,30.6,30.65,600.0
2015-07-20 14:00:00,30.66,30.73,30.66,30.73,1500.0,30.66,30.73,30.66,30.73,1500.0
2015-07-20 14:30:00,30.73,30.74,30.59,30.61,1600.0,30.73,30.74,30.59,30.61,1600.0
2015-07-20 15:00:00,30.61,30.65,30.61,30.65,700.0,30.61,30.65,30.61,30.65,700.0
2015-07-20 15:30:00,30.63,30.78,30.63,30.77,4417.0,30.63,30.78,30.63,30.77,4417.0
2015-07-21 09:30:00,30.71,30.84,30.71,30.76,1800.0,30.71,30.84,30.71,30.76,1800.0
2015-07-21 10:00:00,30.76,30.78,30.69,30.75,3400.0,30.76,30.78,30.69,30.75,3400.0
2015-07-21 10:30:00,30.76,30.8,30.69,30.69,7600.0,30.76,30.8,30.69,30.69,7600.0
2015-07-21 11:00:00,30.69,30.7,30.65,30.7,5700.0,30.69,30.7,30.65,30.7,5700.0
2015-07-21 11:30:00,30.67,30.7,30.61,30.62,5448.0,30.67,30.7,30.61,30.62,5448.0
2015-07-21 12:00:00,30.62,30.65,30.62,30.64,2609.0,30.62,30.65,30.62,30.64,2609.0
2015-07-21 12:30:00,30.65,30.67,30.63,30.65,1200.0,30.65,30.67,30.63,30.65,1200.0
2015-07-21 13:00:00,30.65,30.65,30.64,30.65,2000.0,30.65,30.65,30.64,30.65,2000.0
2015-07-21 13:30:00,30.63,30.64,30.61,30.63,4687.0,30.63,30.64,30.61,30.63,4687.0
2015-07-21 14:00:00,30.62,30.62,30.56,30.56,3240.0,30.62,30.62,30.56,30.56,3240.0
2015-07-21 14:30:00,30.57,30.57,30.51,30.51,1600.0,30.57,30.57,30.51,30.51,1600.0
2015-07-21 15:00:00,30.5,30.5,30.47,30.5,2000.0,30.5,30.5,30.47,30.5,2000.0
2015-07-21 15:30:00,30.5,30.51,30.4,30.42,6137.0,30.5,30.51,30.4,30.42,6137.0
2015-07-22 09:30:00,30.25,30.46,30.25,30.45,5000.0,30.25,30.46,30.25,30.45,5000.0
2015-07-22 10:00:00,30.45,30.45,30.37,30.37,1700.0,30.45,30.45,30.37,30.37,1700.0
2015-07-22 10:30:00,30.35,30.5,30.35,30.5,3600.0,30.35,30.5,30.35,30.5,3600.0
2015-07-22 11:00:00,30.5,30.51,30.45,30.48,2900.0,30.5,30.51,30.45,30.48,2900.0
2015-07-22 11:30:00,30.43,30.5,30.43,30.5,2067.0,30.43,30.5,30.43,30.5,2067.0
2015-07-22 12:00:00,30.5,30.51,30.47,30.5,3400.0,30.5,30.51,30.47,30.5,3400.0
2015-07-22 12:30:00,30.5,30.5,30.48,30.49,2400.0,30.5,30.5,30.48,30.49,2400.0
2015-07-22 13:00:00,30.49,30.54,30.49,30.54,1850.0,30.49,30.54,30.49,30.54,1850.0
2015-07-22 13:30:00,30.56,30.61,30.54,30.61,1300.0,30.56,30.61,30.54,30.61,1300.0
2015-07-22 14:00:00,30.58,30.65,30.58,30.65,1844.0,30.58,30.65,30.58,30.65,1844.0
2015-07-22 14:30:00,30.65,30.78,30.64,30.78,3103.0,30.65,30.78,30.64,30.78,3103.0
2015-07-22 15:00:00,30.77,30.77,30.72,30.74,8338.0,30.77,30.77,30.72,30.74,8338.0
2015-07-22 15:30:00,30.74,30.75,30.68,30.74,5915.0,30.74,30.75,30.68,30.74,5915.0
2015-07-23 09:30:00,30.67,30.79,30.67,30.75,800.0,30.67,30.79,30.67,30.75,800.0
2015-07-23 10:00:00,30.81,30.84,30.77,30.84,1440.0,30.81,30.84,30.77,30.84,1440.0
2015-07-23 10:30:00,30.83,30.83,30.75,30.76,2400.0,30.83,30.83,30.75,30.76,2400.0
2015-07-23 11:00:00,30.76,30.76,30.53,30.53,2939.0,30.76,30.76,30.53,30.53,2939.0
2015-07-23 11:30:00,30.53,30.54,30.38,30.38,1200.0,30.53,30.54,30.38,30.38,1200.0
2015-07-23 12:00:00,30.38,30.4,30.31,30.34,1400.0,30.38,30.4,30.31,30.34,1400.0
2015-07-23 12:30:00,30.32,30.33,30.27,30.27,900.0,30.32,30.33,30.27,30.27,900.0
2015-07-23 13:00:00,30.29,30.29,30.24,30.25,600.0,30.29,30.29,30.24,30.25,600.0
2015-07-23 13:30:00,30.22,30.31,30.22,30.31,700.0,30.22,30.31,30.22,30.31,700.0
2015-07-23 14:00:00,30.3,30.3,30.22,30.22,1200.0,30.3,30.3,30.22,30.22,1200.0
2015-07-23 14:30:00,30.23,30.3,30.23,30.3,1300.0,30.23,30.3,30.23,30.3,1300.0
2015-07-23 15:00:00,30.3,30.35,30.3,30.35,2800.0,30.3,30.35,30.3,30.35,2800.0
2015-07-23 15:30:00,30.35,30.37,30.3,30.31,4000.0,30.35,30.37,30.3,30.31,4000.0
2015-07-24 09:30:00,30.25,30.43,30.25,30.41,1100.0,30.25,30.43,30.25,30.41,1100.0
2015-07-24 10:00:00,30.35,30.4,30.34,30.4,900.0,30.35,30.4,30.34,30.4,900.0
2015-07-24 10:30:00,30.29,30.35,30.26,30.33,2200.0,30.29,30.35,30.26,30.33,2200.0
2015-07-24 11:00:00,30.32,30.35,30.32,30.35,942.0,30.32,30.35,30.32,30.35,942.0
2015-07-24 11:30:00,30.37,30.37,30.33,30.34,900.0,30.37,30.37,30.33,30.34,900.0
2015-07-24 12:00:00,30.35,30.35,30.34,30.34,300.0,30.35,30.35,30.34,30.34,300.0
2015-07-24 12:30:00,30.34,30.34,30.31,30.31,1900.0,30.34,30.34,30.31,30.31,1900.0
2015-07-24 13:00:00,30.32,30.32,30.21,30.25,2586.0,30.32,30.32,30.21,30.25,2586.0
2015-07-24 13:30:00,30.24,30.25,30.15,30.19,6875.0,30.24,30.25,30.15,30.19,6875.0
2015-07-24 14:00:00,30.19,30.19,30.14,30.16,4900.0,30.19,30.19,30.14,30.16,4900.0
2015-07-24 14:30:00,30.19,30.19,30.09,30.1,1100.0,30.19,30.19,30.09,30.1,1100.0
2015-07-24 15:00:00,30.08,30.14,30.07,30.1,2600.0,30.08,30.14,30.07,30.1,2600.0
2015-07-24 15:30:00,30.1,30.1,30.06,30.08,2551.0,30.1,30.1,30.06,30.08,2551.0
2015-07-27 09:30:00,29.88,29.97,29.87,29.96,1619.0,29.88,29.97,29.87,29.96,1619.0
2015-07-27 10:00:00,29.87,29.92,29.83,29.85,700.0,29.87,29.92,29.83,29.85,700.0
2015-07-27 10:30:00,29.92,29.92,29.84,29.87,1601.0,29.92,29.92,29.84,29.87,1601.0
2015-07-27 11:00:00,29.94,29.94,29.82,29.82,1000.0,29.94,29.94,29.82,29.82,1000.0
2015-07-27 11:30:00,29.78,29.78,29.77,29.77,600.0,29.78,29.78,29.77,29.77,600.0
2015-07-27 12:00:00,29.82,29.82,29.76,29.81,500.0,29.82,29.82,29.76,29.81,500.0
2015-07-27 12:30:00,29.8,29.8,29.75,29.75,700.0,29.8,29.8,29.75,29.75,700.0
2015-07-27 13:00:00,29.76,29.77,29.72,29.75,1600.0,29.76,29.77,29.72,29.75,1600.0
2015-07-27 13:30:00,29.75,29.76,29.7,29.76,1965.0,29.75,29.76,29.7,29.76,1965.0
2015-07-27 14:00:00,29.75,29.8,29.75,29.78,800.0,29.75,29.8,29.75,29.78,800.0
2015-07-27 14:30:00,29.77,29.79,29.76,29.77,1000.0,29.77,29.79,29.76,29.77,1000.0
2015-07-27 15:00:00,29.76,29.76,29.66,29.68,1748.0,29.76,29.76,29.66,29.68,1748.0
2015-07-27 15:30:00,29.69,29.7,29.66,29.69,3932.0,29.69,29.7,29.66,29.69,3932.0
2015-07-28 09:30:00,29.54,30.02,29.53,29.96,4600.0,29.54,30.02,29.53,29.96,4600.0
2015-07-28 10:00:00,30.01,30.01,29.81,29.84,8823.0,30.01,30.01,29.81,29.84,8823.0
2015-07-28 10:30:00,29.85,30.0,29.85,29.98,4699.0,29.85,30.0,29.85,29.98,4699.0
2015-07-28 11:00:00,30.0,30.0,29.98,30.0,4500.0,30.0,30.0,29.98,30.0,4500.0
2015-07-28 11:30:00,30.0,30.0,29.99,29.99,3000.0,30.0,30.0,29.99,29.99,3000.0
2015-07-28 12:00:00,29.99,30.19,29.99,30.19,1500.0,29.99,30.19,29.99,30.19,1500.0
2015-07-28 12:30:00,30.16,30.18,30.13,30.13,700.0,30.16,30.18,30.13,30.13,700.0
2015-07-28 13:00:00,30.12,30.19,30.12,30.16,1192.0,30.12,30.19,30.12,30.16,1192.0
2015-07-28 13:30:00,30.14,30.2,30.13,30.2,1500.0,30.14,30.2,30.13,30.2,1500.0
2015-07-28 14:00:00,30.2,30.2,30.14,30.15,2800.0,30.2,30.2,30.14,30.15,2800.0
2015-07-28 14:30:00,30.15,30.15,30.07,30.14,1406.0,30.15,30.15,30.07,30.14,1406.0
2015-07-28 15:00:00,30.12,30.12,30.01,30.02,1800.0,30.12,30.12,30.01,30.02,1800.0
2015-07-28 15:30:00,30.04,30.07,30.0,30.07,4499.0,30.04,30.07,30.0,30.07,4499.0
2015-07-29 09:30:00,30.09,30.19,29.94,30.19,1800.0,30.09,30.19,29.94,30.19,1800.0
2015-07-29 10:00:00,30.15,30.2,30.14,30.14,2100.0,30.15,30.2,30.14,30.14,2100.0
2015-07-29 10:30:00,30.14,30.25,30.13,30.23,2600.0,30.14,30.25,30.13,30.23,2600.0
2015-07-29 11:00:00,30.24,30.37,30.2,30.33,2200.0,30.24,30.37,30.2,30.33,2200.0
2015-07-29 11:30:00,30.33,30.37,30.27,30.3,1400.0,30.33,30.37,30.27,30.3,1400.0
2015-07-29 12:00:00,30.3,30.34,30.3,30.33,400.0,30.3,30.34,30.3,30.33,400.0
2015-07-29 12:30:00,30.34,30.4,30.33,30.39,700.0,30.34,30.4,30.33,30.39,700.0
2015-07-29 13:00:00,30.32,30.32,30.32,30.32,100.0,30.32,30.32,30.32,30.32,100.0
2015-07-29 13:30:00,30.28,30.28,30.24,30.28,900.0,30.28,30.28,30.24,30.28,900.0
2015-07-29 14:00:00,30.34,30.35,30.29,30.29,1000.0,30.34,30.35,30.29,30.29,1000.0
2015-07-29 14:30:00,30.3,30.39,30.3,30.37,1400.0,30.3,30.39,30.3,30.37,1400.0
2015-07-29 15:00:00,30.38,30.38,30.31,30.31,1400.0,30.38,30.38,30.31,30.31,1400.0
2015-07-29 15:30:00,30.34,30.53,30.32,30.49,4108.0,30.34,30.53,30.32,30.49,4108.0
2015-07-30 09:30:00,30.26,30.33,30.23,30.3,800.0,30.26,30.33,30.23,30.3,800.0
2015-07-30 10:00:00,30.3,30.37,30.28,30.28,2246.0,30.3,30.37,30.28,30.28,2246.0
2015-07-30 10:30:00,30.34,30.34,30.22,30.22,900.0,30.34,30.34,30.22,30.22,900.0
2015-07-30 11:00:00,30.21,30.5,30.21,30.5,3161.0,30.21,30.5,30.21,30.5,3161.0
2015-07-30 11:30:00,30.48,30.48,30.44,30.46,800.0,30.48,30.48,30.44,30.46,800.0
2015-07-30 12:00:00,30.42,30.47,30.42,30.47,496.0,30.42,30.47,30.42,30.47,496.0
2015-07-30 12:30:00,30.49,30.49,30.47,30.48,1100.0,30.49,30.49,30.47,30.48,1100.0
2015-07-30 13:00:00,30.5,30.51,30.48,30.51,600.0,30.5,30.51,30.48,30.51,600.0
2015-07-30 13:30:00,30.49,30.5,30.49,30.49,800.0,30.49,30.5,30.49,30.49,800.0
2015-07-30 14:00:00,30.53,30.53,30.49,30.49,1400.0,30.53,30.53,30.49,30.49,1400.0
2015-07-30 14:30:00,30.51,30.51,30.5,30.5,1700.0,30.51,30.51,30.5,30.5,1700.0
2015-07-30 15:00:00,30.5,30.61,30.49,30.61,2200.0,30.5,30.61,30.49,30.61,2200.0
2015-07-30 15:30:00,30.64,30.65,30.58,30.63,4933.0,30.64,30.65,30.58,30.63,4933.0
2015-07-31 09:30:00,30.63,30.78,30.63,30.77,1600.0,30.63,30.78,30.63,30.77,1600.0
2015-07-31 10:00:00,30.85,30.91,30.83,30.91,1300.0,30.85,30.91,30.83,30.91,1300.0
2015-07-31 10:30:00,30.87,31.0,30.84,30.99,1900.0,30.87,31.0,30.84,30.99,1900.0
2015-07-31 11:00:00,30.98,30.98,30.95,30.96,1200.0,30.98,30.98,30.95,30.96,1200.0
2015-07-31 11:30:00,30.99,30.99,30.98,30.98,1000.0,30.99,30.99,30.98,30.98,1000.0
2015-07-31 12:00:00,30.97,30.97,30.95,30.95,200.0,30.97,30.97,30.95,30.95,200.0
2015-07-31 12:30:00,30.92,30.93,30.89,30.93,800.0,30.92,30.93,30.89,30.93,800.0
2015-07-31 13:00:00,30.9,30.9,30.83,30.83,700.0,30.9,30.9,30.83,30.83,700.0
2015-07-31 13:30:00,30.82,30.82,30.79,30.79,200.0,30.82,30.82,30.79,30.79,200.0
2015-07-31 14:00:00,30.8,30.8,30.74,30.74,1700.0,30.8,30.8,30.74,30.74,1700.0
2015-07-31 14:30:00,30.73,30.77,30.73,30.77,800.0,30.73,30.77,30.73,30.77,800.0
2015-07-31 15:00:00,30.74,30.74,30.59,30.59,1500.0,30.74,30.74,30.59,30.59,1500.0
2015-07-31 15:30:00,30.59,30.6,30.52,30.55,8637.0,30.59,30.6,30.52,30.55,8637.0
2015-08-03 09:30:00,30.63,30.64,30.49,30.57,1000.0,30.63,30.64,30.49,30.57,1000.0
2015-08-03 10:00:00,30.63,30.71,30.6,30.71,3300.0,30.63,30.71,30.6,30.71,3300.0
2015-08-03 10:30:00,30.7,30.87,30.67,30.83,1800.0,30.7,30.87,30.67,30.83,1800.0
2015-08-03 11:00:00,30.84,30.88,30.82,30.83,1500.0,30.84,30.88,30.82,30.83,1500.0
2015-08-03 11:30:00,30.87,30.87,30.77,30.77,400.0,30.87,30.87,30.77,30.77,400.0
2015-08-03 12:00:00,30.77,30.77,30.66,30.66,1200.0,30.77,30.77,30.66,30.66,1200.0
2015-08-03 12:30:00,30.63,30.63,30.48,30.51,2700.0,30.63,30.63,30.48,30.51,2700.0
2015-08-03 13:00:00,30.45,30.5,30.41,30.49,1300.0,30.45,30.5,30.41,30.49,1300.0
2015-08-03 13:30:00,30.52,30.52,30.43,30.46,1300.0,30.52,30.52,30.43,30.46,1300.0
2015-08-03 14:00:00,30.46,30.51,30.46,30.47,500.0,30.46,30.51,30.46,30.47,500.0
2015-08-03 14:30:00,30.5,30.54,30.5,30.5,700.0,30.5,30.54,30.5,30.5,700.0
2015-08-03 15:00:00,30.5,30.51,30.43,30.44,2364.0,30.5,30.51,30.43,30.44,2364.0
2015-08-03 15:30:00,30.43,30.5,30.4,30.48,15978.0,30.43,30.5,30.4,30.48,15978.0
2015-08-04 09:30:00,30.38,30.53,30.31,30.52,2333.0,30.38,30.53,30.31,30.52,2333.0
2015-08-04 10:00:00,30.6,30.69,30.6,30.69,900.0,30.6,30.69,30.6,30.69,900.0
2015-08-04 10:30:00,30.67,30.7,30.64,30.64,2400.0,30.67,30.7,30.64,30.64,2400.0
2015-08-04 11:00:00,30.66,30.67,30.63,30.64,1700.0,30.66,30.67,30.63,30.64,1700.0
2015-08-04 11:30:00,30.64,30.65,30.61,30.62,1700.0,30.64,30.65,30.61,30.62,1700.0
2015-08-04 12:00:00,30.66,30.66,30.62,30.62,600.0,30.66,30.66,30.62,30.62,600.0
2015-08-04 12:30:00,30.59,30.59,30.52,30.52,700.0,30.59,30.59,30.52,30.52,700.0
2015-08-04 13:00:00,30.49,30.54,30.48,30.54,1467.0,30.49,30.54,30.48,30.54,1467.0
2015-08-04 13:30:00,30.6,30.63,30.48,30.48,1900.0,30.6,30.63,30.48,30.48,1900.0
2015-08-04 14:00:00,30.47,30.47,30.41,30.43,1300.0,30.47,30.47,30.41,30.43,1300.0
2015-08-04 14:30:00,30.43,30.48,30.43,30.47,1225.0,30.43,30.48,30.43,30.47,1225.0
2015-08-04 15:00:00,30.49,30.49,30.39,30.39,2300.0,30.49,30.49,30.39,30.39,2300.0
2015-08-04 15:30:00,30.37,30.4,30.34,30.39,5532.0,30.37,30.4,30.34,30.39,5532.0
2015-08-05 09:30:00,30.77,30.82,30.76,30.82,700.0,30.77,30.82,30.76,30.82,700.0
2015-08-05 10:00:00,30.79,30.8,30.7,30.73,1800.0,30.79,30.8,30.7,30.73,1800.0
2015-08-05 10:30:00,30.69,30.74,30.67,30.69,1480.0,30.69,30.74,30.67,30.69,1480.0
2015-08-05 11:00:00,30.68,30.72,30.67,30.72,700.0,30.68,30.72,30.67,30.72,700.0
2015-08-05 11:30:00,30.72,30.73,30.64,30.64,1000.0,30.72,30.73,30.64,30.64,1000.0
2015-08-05 12:00:00,30.63,30.66,30.56,30.56,1400.0,30.63,30.66,30.56,30.56,1400.0
2015-08-05 12:30:00,30.55,30.55,30.49,30.49,2400.0,30.55,30.55,30.49,30.49,2400.0
2015-08-05 13:00:00,30.49,30.53,30.46,30.53,10800.0,30.49,30.53,30.46,30.53,10800.0
2015-08-05 13:30:00,30.51,30.51,30.44,30.47,4399.0,30.51,30.51,30.44,30.47,4399.0
2015-08-05 14:00:00,30.44,30.49,30.44,30.48,2200.0,30.44,30.49,30.44,30.48,2200.0
2015-08-05 14:30:00,30.49,30.49,30.41,30.42,2400.0,30.49,30.49,30.41,30.42,2400.0
2015-08-05 15:00:00,30.44,30.46,30.4,30.43,2800.0,30.44,30.46,30.4,30.43,2800.0
2015-08-05 15:30:00,30.41,30.44,30.33,30.36,6136.0,30.41,30.44,30.33,30.36,6136.0
2015-08-06 09:30:00,30.35,30.35,30.26,30.26,500.0,30.35,30.35,30.26,30.26,500.0
2015-08-06 10:00:00,30.26,30.28,30.11,30.11,400.0,30.26,30.28,30.11,30.11,400.0
2015-08-06 10:30:00,30.15,30.2,30.1,30.1,1575.0,30.15,30.2,30.1,30.1,1575.0
2015-08-06 11:00:00,30.08,30.09,29.96,29.97,2400.0,30.08,30.09,29.96,29.97,2400.0
2015-08-06 11:30:00,29.96,29.97,29.72,29.72,2300.0,29.96,29.97,29.72,29.72,2300.0
2015-08-06 12:00:00,29.76,29.8,29.76,29.8,1715.0,29.76,29.8,29.76,29.8,1715.0
2015-08-06 12:30:00,29.78,29.81,29.76,29.81,3000.0,29.78,29.81,29.76,29.81,3000.0
2015-08-06 13:00:00,29.87,29.88,29.81,29.81,1600.0,29.87,29.88,29.81,29.81,1600.0
2015-08-06 13:30:00,29.79,29.84,29.78,29.84,1500.0,29.79,29.84,29.78,29.84,1500.0
2015-08-06 14:00:00,29.83,29.83,29.77,29.8,1900.0,29.83,29.83,29.77,29.8,1900.0
2015-08-06 14:30:00,29.88,29.88,29.74,29.76,1800.0,29.88,29.88,29.74,29.76,1800.0
2015-08-06 15:00:00,29.77,29.78,29.69,29.69,3581.0,29.77,29.78,29.69,29.69,3581.0
2015-08-06 15:30:00,29.68,29.73,29.59,29.72,12840.0,29.68,29.73,29.59,29.72,12840.0
2015-08-07 09:30:00,29.67,29.71,29.64,29.71,400.0,29.67,29.71,29.64,29.71,400.0
2015-08-07 10:00:00,29.68,29.72,29.58,29.58,800.0,29.68,29.72,29.58,29.58,800.0
2015-08-07 10:30:00,29.66,29.66,29.54,29.55,1100.0,29.66,29.66,29.54,29.55,1100.0
2015-08-07 11:00:00,29.58,29.63,29.51,29.51,900.0,29.58,29.63,29.51,29.51,900.0
2015-08-07 11:30:00,29.51,29.51,29.42,29.45,3184.0,29.51,29.51,29.42,29.45,3184.0
2015-08-07 12:00:00,29.45,29.52,29.45,29.52,1000.0,29.45,29.52,29.45,29.52,1000.0
2015-08-07 12:30:00,29.51,29.56,29.49,29.54,1300.0,29.51,29.56,29.49,29.54,1300.0
2015-08-07 13:00:00,29.53,29.58,29.53,29.58,1000.0,29.53,29.58,29.53,29.58,1000.0
2015-08-07 13:30:00,29.58,29.66,29.58,29.64,1100.0,29.58,29.66,29.58,29.64,1100.0
2015-08-07 14:00:00,29.66,29.74,29.66,29.74,1900.0,29.66,29.74,29.66,29.74,1900.0
2015-08-07 14:30:00,29.75,29.76,29.69,29.76,1900.0,29.75,29.76,29.69,29.76,1900.0
2015-08-07 15:00:00,29.79,29.82,29.77,29.82,3785.0,29.79,29.82,29.77,29.82,3785.0
2015-08-07 15:30:00,29.82,29.84,29.76,29.83,2800.0,29.82,29.84,29.76,29.83,2800.0
2015-08-10 09:30:00,30.06,30.37,30.06,30.25,1200.0,30.06,30.37,30.06,30.25,1200.0
2015-08-10 10:00:00,30.22,30.37,30.19,30.36,1000.0,30.22,30.37,30.19,30.36,1000.0
2015-08-10 10:30:00,30.31,30.32,30.2,30.21,2000.0,30.31,30.32,30.2,30.21,2000.0
2015-08-10 11:00:00,30.31,30.31,30.23,30.23,1600.0,30.31,30.31,30.23,30.23,1600.0
2015-08-10 11:30:00,30.21,30.32,30.21,30.32,1900.0,30.21,30.32,30.21,30.32,1900.0
2015-08-10 12:00:00,30.39,30.5,30.39,30.47,700.0,30.39,30.5,30.39,30.47,700.0
2015-08-10 12:30:00,30.48,30.5,30.48,30.5,1900.0,30.48,30.5,30.48,30.5,1900.0
2015-08-10 13:00:00,30.49,30.7,30.48,30.68,2100.0,30.49,30.7,30.48,30.68,2100.0
2015-08-10 13:30:00,30.69,30.77,30.68,30.75,2100.0,30.69,30.77,30.68,30.75,2100.0
2015-08-10 14:00:00,30.76,30.8,30.72,30.75,1000.0,30.76,30.8,30.72,30.75,1000.0
2015-08-10 14:30:00,30.77,30.81,30.75,30.76,900.0,30.77,30.81,30.75,30.76,900.0
2015-08-10 15:00:00,30.73,30.73,30.64,30.67,2015.0,30.73,30.73,30.64,30.67,2015.0
2015-08-10 15:30:00,30.67,30.68,30.61,30.64,4077.0,30.67,30.68,30.61,30.64,4077.0
2015-08-11 09:30:00,30.34,30.36,30.23,30.28,700.0,30.34,30.36,30.23,30.28,700.0
2015-08-11 10:00:00,30.23,30.43,30.23,30.4,1300.0,30.23,30.43,30.23,30.4,1300.0
2015-08-11 10:30:00,30.43,30.49,30.37,30.38,1800.0,30.43,30.49,30.37,30.38,1800.0
2015-08-11 11:00:00,30.35,30.35,30.17,30.17,2600.0,30.35,30.35,30.17,30.17,2600.0
2015-08-11 11:30:00,30.15,30.27,30.15,30.21,2000.0,30.15,30.27,30.15,30.21,2000.0
2015-08-11 12:00:00,30.21,30.22,30.12,30.12,1700.0,30.21,30.22,30.12,30.12,1700.0
2015-08-11 12:30:00,30.12,30.13,30.06,30.09,2500.0,30.12,30.13,30.06,30.09,2500.0
2015-08-11 13:00:00,30.03,30.03,29.98,30.0,1600.0,30.03,30.03,29.98,30.0,1600.0
2015-08-11 13:30:00,30.0,30.05,29.98,29.98,1500.0,30.0,30.05,29.98,29.98,1500.0
2015-08-11 14:00:00,29.99,30.03,29.97,30.03,1800.0,29.99,30.03,29.97,30.03,1800.0
2015-08-11 14:30:00,30.02,30.05,29.98,30.05,2900.0,30.02,30.05,29.98,30.05,2900.0
2015-08-11 15:00:00,30.05,30.1,30.04,30.09,3237.0,30.05,30.1,30.04,30.09,3237.0
2015-08-11 15:30:00,30.1,30.13,30.06,30.1,11794.0,30.1,30.13,30.06,30.1,11794.0
2015-08-12 09:30:00,29.69,29.77,29.62,29.62,1100.0,29.69,29.77,29.62,29.62,1100.0
2015-08-12 10:00:00,29.58,29.6,29.4,29.5,3688.0,29.58,29.6,29.4,29.5,3688.0
2015-08-12 10:30:00,29.51,29.51,29.29,29.34,3100.0,29.51,29.51,29.29,29.34,3100.0
2015-08-12 11:00:00,29.41,29.48,29.41,29.44,2300.0,29.41,29.48,29.41,29.44,2300.0
2015-08-12 11:30:00,29.42,29.45,29.39,29.39,1000.0,29.42,29.45,29.39,29.39,1000.0
2015-08-12 12:00:00,29.42,29.59,29.42,29.59,1100.0,29.42,29.59,29.42,29.59,1100.0
2015-08-12 12:30:00,29.59,29.69,29.57,29.61,1200.0,29.59,29.69,29.57,29.61,1200.0
2015-08-12 13:00:00,29.64,29.74,29.55,29.74,5124.0,29.64,29.74,29.55,29.74,5124.0
2015-08-12 13:30:00,29.75,29.95,29.74,29.95,2300.0,29.75,29.95,29.74,29.95,2300.0
2015-08-12 14:00:00,29.91,29.96,29.85,29.85,2400.0,29.91,29.96,29.85,29.85,2400.0
2015-08-12 14:30:00,29.85,29.95,29.84,29.92,3500.0,29.85,29.95,29.84,29.92,3500.0
2015-08-12 15:00:00,29.93,29.95,29.85,29.86,1900.0,29.93,29.95,29.85,29.86,1900.0
2015-08-12 15:30:00,29.87,29.96,29.87,29.87,7806.0,29.87,29.96,29.87,29.87,7806.0
2015-08-13 09:30:00,29.92,29.97,29.85,29.85,900.0,29.92,29.97,29.85,29.85,900.0
2015-08-13 10:00:00,29.81,29.87,29.81,29.87,500.0,29.81,29.87,29.81,29.87,500.0
2015-08-13 10:30:00,29.88,29.95,29.88,29.94,800.0,29.88,29.95,29.88,29.94,800.0
2015-08-13 11:00:00,29.9,29.9,29.87,29.87,600.0,29.9,29.9,29.87,29.87,600.0
2015-08-13 11:30:00,29.87,29.87,29.85,29.86,500.0,29.87,29.87,29.85,29.86,500.0
2015-08-13 12:00:00,29.95,29.97,29.94,29.97,1300.0,29.95,29.97,29.94,29.97,1300.0
2015-08-13 12:30:00,29.97,29.97,29.92,29.94,900.0,29.97,29.97,29.92,29.94,900.0
2015-08-13 13:00:00,29.91,30.12,29.9,30.11,2900.0,29.91,30.12,29.9,30.11,2900.0
2015-08-13 13:30:00,30.1,30.12,30.05,30.06,1900.0,30.1,30.12,30.05,30.06,1900.0
2015-08-13 14:00:00,30.06,30.06,30.05,30.06,1700.0,30.06,30.06,30.05,30.06,1700.0
2015-08-13 14:30:00,30.05,30.06,30.04,30.04,900.0,30.05,30.06,30.04,30.04,900.0
2015-08-13 15:00:00,30.03,30.03,29.93,29.98,2200.0,30.03,30.03,29.93,29.98,2200.0
2015-08-13 15:30:00,29.97,29.97,29.91,29.92,5800.0,29.97,29.97,29.91,29.92,5800.0
2015-08-14 09:30:00,29.96,30.14,29.93,30.14,600.0,29.96,30.14,29.93,30.14,600.0
2015-08-14 10:00:00,30.1,30.17,30.1,30.14,1000.0,30.1,30.17,30.1,30.14,1000.0
2015-08-14 10:30:00,30.14,30.14,30.06,30.06,1900.0,30.14,30.14,30.06,30.06,1900.0
2015-08-14 11:00:00,30.01,30.01,29.88,29.98,1100.0,30.01,30.01,29.88,29.98,1100.0
2015-08-14 11:30:00,29.92,30.06,29.9,29.99,1500.0,29.92,30.06,29.9,29.99,1500.0
2015-08-14 12:00:00,30.06,30.06,30.02,30.02,500.0,30.06,30.06,30.02,30.02,500.0
2015-08-14 12:30:00,30.08,30.11,30.04,30.1,1600.0,30.08,30.11,30.04,30.1,1600.0
2015-08-14 13:00:00,30.1,30.15,30.1,30.13,1668.0,30.1,30.15,30.1,30.13,1668.0
2015-08-14 13:30:00,30.12,30.13,30.12,30.12,400.0,30.12,30.13,30.12,30.12,400.0
2015-08-14 14:00:00,30.17,30.24,30.17,30.24,1000.0,30.17,30.24,30.17,30.24,1000.0
2015-08-14 14:30:00,30.2,30.22,30.19,30.19,800.0,30.2,30.22,30.19,30.19,800.0
2015-08-14 15:00:00,30.22,30.3,30.22,30.3,1100.0,30.22,30.3,30.22,30.3,1100.0
2015-08-14 15:30:00,30.31,30.39,30.31,30.36,2300.0,30.31,30.39,30.31,30.36,2300.0
2015-08-17 09:30:00,30.26,30.27,30.17,30.24,1500.0,30.26,30.27,30.17,30.24,1500.0
2015-08-17 10:00:00,30.25,30.49,30.25,30.49,800.0,30.25,30.49,30.25,30.49,800.0
2015-08-17 10:30:00,30.47,30.49,30.35,30.39,1600.0,30.47,30.49,30.35,30.39,1600.0
2015-08-17 11:00:00,30.42,30.42,30.32,30.39,3500.0,30.42,30.42,30.32,30.39,3500.0
2015-08-17 11:30:00,30.36,30.42,30.35,30.35,2904.0,30.36,30.42,30.35,30.35,2904.0
2015-08-17 12:00:00,30.36,30.45,30.36,30.44,2284.0,30.36,30.45,30.36,30.44,2284.0
2015-08-17 12:30:00,30.41,30.41,30.29,30.3,1000.0,30.41,30.41,30.29,30.3,1000.0
2015-08-17 13:00:00,30.3,30.39,30.3,30.38,4400.0,30.3,30.39,30.3,30.38,4400.0
2015-08-17 13:30:00,30.38,30.38,30.3,30.3,2300.0,30.38,30.38,30.3,30.3,2300.0
2015-08-17 14:00:00,30.28,30.32,30.23,30.23,2000.0,30.28,30.32,30.23,30.23,2000.0
2015-08-17 14:30:00,30.25,30.28,30.25,30.26,1500.0,30.25,30.28,30.25,30.26,1500.0
2015-08-17 15:00:00,30.28,30.35,30.28,30.35,1100.0,30.28,30.35,30.28,30.35,1100.0
2015-08-17 15:30:00,30.38,30.38,30.3,30.36,7009.0,30.38,30.38,30.3,30.36,7009.0
2015-08-18 09:30:00,30.42,30.65,30.37,30.5,1700.0,30.42,30.65,30.37,30.5,1700.0
2015-08-18 10:00:00,30.45,30.57,30.45,30.51,7222.0,30.45,30.57,30.45,30.51,7222.0
2015-08-18 10:30:00,30.52,30.55,30.26,30.26,2400.0,30.52,30.55,30.26,30.26,2400.0
2015-08-18 11:00:00,30.25,30.35,30.25,30.3,2200.0,30.25,30.35,30.25,30.3,2200.0
2015-08-18 11:30:00,30.26,30.26,30.17,30.17,563.0,30.26,30.26,30.17,30.17,563.0
2015-08-18 12:00:00,30.21,30.21,30.15,30.18,1880.0,30.21,30.21,30.15,30.18,1880.0
2015-08-18 12:30:00,30.18,30.21,30.13,30.17,1450.0,30.18,30.21,30.13,30.17,1450.0
2015-08-18 13:00:00,30.17,30.19,30.13,30.16,1900.0,30.17,30.19,30.13,30.16,1900.0
2015-08-18 13:30:00,30.11,30.19,30.11,30.16,700.0,30.11,30.19,30.11,30.16,700.0
2015-08-18 14:00:00,30.18,30.18,30.09,30.11,1700.0,30.18,30.18,30.09,30.11,1700.0
2015-08-18 14:30:00,30.13,30.15,30.1,30.1,1900.0,30.13,30.15,30.1,30.1,1900.0
2015-08-18 15:00:00,30.1,30.1,30.02,30.05,4598.0,30.1,30.1,30.02,30.05,4598.0
2015-08-18 15:30:00,30.05,30.07,29.99,30.02,8919.0,30.05,30.07,29.99,30.02,8919.0
2015-08-19 09:30:00,29.88,29.89,29.7,29.83,2100.0,29.88,29.89,29.7,29.83,2100.0
2015-08-19 10:00:00,29.82,29.92,29.82,29.85,4100.0,29.82,29.92,29.82,29.85,4100.0
2015-08-19 10:30:00,29.84,29.91,29.77,29.79,5800.0,29.84,29.91,29.77,29.79,5800.0
2015-08-19 11:00:00,29.8,29.81,29.64,29.66,4100.0,29.8,29.81,29.64,29.66,4100.0
2015-08-19 11:30:00,29.65,29.67,29.42,29.51,3500.0,29.65,29.67,29.42,29.51,3500.0
2015-08-19 12:00:00,29.53,29.64,29.52,29.53,3300.0,29.53,29.64,29.52,29.53,3300.0
2015-08-19 12:30:00,29.54,29.62,29.54,29.6,3000.0,29.54,29.62,29.54,29.6,3000.0
2015-08-19 13:00:00,29.61,29.64,29.59,29.59,2100.0,29.61,29.64,29.59,29.59,2100.0
2015-08-19 13:30:00,29.63,29.68,29.59,29.63,3000.0,29.63,29.68,29.59,29.63,3000.0
2015-08-19 14:00:00,29.63,29.83,29.63,29.76,4010.0,29.63,29.83,29.63,29.76,4010.0
2015-08-19 14:30:00,29.76,29.76,29.6,29.6,5000.0,29.76,29.76,29.6,29.6,5000.0
2015-08-19 15:00:00,29.57,29.63,29.55,29.63,5800.0,29.57,29.63,29.55,29.63,5800.0
2015-08-19 15:30:00,29.61,29.65,29.55,29.55,6975.0,29.61,29.65,29.55,29.55,6975.0
2015-08-20 09:30:00,32.69,33.08,32.49,32.76,35049.0,32.69,33.08,32.49,32.76,35049.0
2015-08-20 10:00:00,32.78,32.78,32.57,32.67,28883.0,32.78,32.78,32.57,32.67,28883.0
2015-08-20 10:30:00,32.66,33.24,32.66,33.06,29796.0,32.66,33.24,32.66,33.06,29796.0
2015-08-20 11:00:00,33.05,33.08,32.86,32.97,9500.0,33.05,33.08,32.86,32.97,9500.0
2015-08-20 11:30:00,32.98,33.17,32.94,33.14,11300.0,32.98,33.17,32.94,33.14,11300.0
2015-08-20 12:00:00,33.09,33.19,32.95,32.98,6250.0,33.09,33.19,32.95,32.98,6250.0
2015-08-20 12:30:00,33.01,33.11,32.87,32.98,10400.0,33.01,33.11,32.87,32.98,10400.0
2015-08-20 13:00:00,33.01,33.01,32.7,32.98,10950.0,33.01,33.01,32.7,32.98,10950.0
2015-08-20 13:30:00,32.99,33.09,32.94,33.09,4900.0,32.99,33.09,32.94,33.09,4900.0
2015-08-20 14:00:00,33.05,33.05,32.94,32.94,3900.0,33.05,33.05,32.94,32.94,3900.0
2015-08-20 14:30:00,32.94,32.98,32.86,32.9,4248.0,32.94,32.98,32.86,32.9,4248.0
2015-08-20 15:00:00,32.91,33.01,32.91,33.01,7600.0,32.91,33.01,32.91,33.01,7600.0
2015-08-20 15:30:00,33.0,33.05,32.8,32.81,14761.0,33.0,33.05,32.8,32.81,14761.0
2015-08-21 09:30:00,32.39,33.14,32.39,33.14,3500.0,32.39,33.14,32.39,33.14,3500.0
2015-08-21 10:00:00,33.16,33.26,33.1,33.14,6200.0,33.16,33.26,33.1,33.14,6200.0
2015-08-21 10:30:00,33.13,33.13,33.0,33.02,2900.0,33.13,33.13,33.0,33.02,2900.0
2015-08-21 11:00:00,33.03,33.04,32.86,32.97,3500.0,33.03,33.04,32.86,32.97,3500.0
2015-08-21 11:30:00,32.99,33.04,32.91,32.99,3000.0,32.99,33.04,32.91,32.99,3000.0
2015-08-21 12:00:00,33.01,33.04,32.82,32.83,3100.0,33.01,33.04,32.82,32.83,3100.0
2015-08-21 12:30:00,32.87,32.93,32.78,32.78,2500.0,32.87,32.93,32.78,32.78,2500.0
2015-08-21 13:00:00,32.77,32.84,32.72,32.84,3100.0,32.77,32.84,32.72,32.84,3100.0
2015-08-21 13:30:00,32.84,32.84,32.71,32.77,3500.0,32.84,32.84,32.71,32.77,3500.0
2015-08-21 14:00:00,32.81,32.86,32.72,32.75,2400.0,32.81,32.86,32.72,32.75,2400.0
2015-08-21 14:30:00,32.75,32.76,32.5,32.55,6100.0,32.75,32.76,32.5,32.55,6100.0
2015-08-21 15:00:00,32.57,32.57,32.36,32.37,5800.0,32.57,32.57,32.36,32.37,5800.0
2015-08-21 15:30:00,32.36,32.5,32.33,32.34,14318.0,32.36,32.5,32.33,32.34,14318.0
2015-08-24 09:30:00,30.63,31.3,30.35,31.03,2737.0,30.63,31.3,30.35,31.03,2737.0
2015-08-24 10:00:00,31.11,31.59,31.04,31.4,4000.0,31.11,31.59,31.04,31.4,4000.0
2015-08-24 10:30:00,31.29,31.46,31.04,31.3,5000.0,31.29,31.46,31.04,31.3,5000.0
2015-08-24 11:00:00,31.36,31.36,30.88,30.92,6100.0,31.36,31.36,30.88,30.92,6100.0
2015-08-24 11:30:00,30.88,31.48,30.83,31.48,4000.0,30.88,31.48,30.83,31.48,4000.0
2015-08-24 12:00:00,31.42,31.69,31.34,31.68,5275.0,31.42,31.69,31.34,31.68,5275.0
2015-08-24 12:30:00,31.67,31.78,31.61,31.75,3200.0,31.67,31.78,31.61,31.75,3200.0
2015-08-24 13:00:00,31.73,31.82,31.62,31.63,3400.0,31.73,31.82,31.62,31.63,3400.0
2015-08-24 13:30:00,31.6,31.6,31.23,31.23,2700.0,31.6,31.6,31.23,31.23,2700.0
2015-08-24 14:00:00,31.17,31.19,30.92,30.94,2695.0,31.17,31.19,30.92,30.94,2695.0
2015-08-24 14:30:00,30.95,31.03,30.63,30.63,3300.0,30.95,31.03,30.63,30.63,3300.0
2015-08-24 15:00:00,30.48,30.74,30.48,30.58,3600.0,30.48,30.74,30.48,30.58,3600.0
2015-08-24 15:30:00,30.59,31.12,30.56,30.58,11399.0,30.59,31.12,30.56,30.58,11399.0
2015-08-25 09:30:00,31.24,31.25,30.76,30.92,6659.0,31.24,31.25,30.76,30.92,6659.0
2015-08-25 10:00:00,31.0,31.07,30.91,31.01,3100.0,31.0,31.07,30.91,31.01,3100.0
2015-08-25 10:30:00,31.01,31.02,30.93,30.94,3200.0,31.01,31.02,30.93,30.94,3200.0
2015-08-25 11:00:00,30.98,31.21,30.98,31.19,2400.0,30.98,31.21,30.98,31.19,2400.0
2015-08-25 11:30:00,31.18,31.24,31.08,31.08,2300.0,31.18,31.24,31.08,31.08,2300.0
2015-08-25 12:00:00,31.07,31.22,31.05,31.19,2550.0,31.07,31.22,31.05,31.19,2550.0
2015-08-25 12:30:00,31.16,31.21,31.01,31.01,1600.0,31.16,31.21,31.01,31.01,1600.0
2015-08-25 13:00:00,30.96,31.07,30.74,30.9,5700.0,30.96,31.07,30.74,30.9,5700.0
2015-08-25 13:30:00,30.9,31.07,30.86,31.07,7000.0,30.9,31.07,30.86,31.07,7000.0
2015-08-25 14:00:00,31.0,31.0,30.81,30.83,1800.0,31.0,31.0,30.81,30.83,1800.0
2015-08-25 14:30:00,30.8,30.89,30.75,30.84,1700.0,30.8,30.89,30.75,30.84,1700.0
2015-08-25 15:00:00,30.84,30.97,30.76,30.76,2680.0,30.84,30.97,30.76,30.76,2680.0
2015-08-25 15:30:00,30.75,30.75,30.3,30.31,9293.0,30.75,30.75,30.3,30.31,9293.0
2015-08-26 09:30:00,30.98,30.98,30.43,30.46,5300.0,30.98,30.98,30.43,30.46,5300.0
2015-08-26 10:00:00,30.46,30.58,30.39,30.55,4000.0,30.46,30.58,30.39,30.55,4000.0
2015-08-26 10:30:00,30.55,30.65,30.48,30.48,4212.0,30.55,30.65,30.48,30.48,4212.0
2015-08-26 11:00:00,30.43,30.46,30.35,30.45,1400.0,30.43,30.46,30.35,30.45,1400.0
2015-08-26 11:30:00,30.48,30.48,30.29,30.34,2400.0,30.48,30.48,30.29,30.34,2400.0
2015-08-26 12:00:00,30.33,30.36,30.26,30.26,1253.0,30.33,30.36,30.26,30.26,1253.0
2015-08-26 12:30:00,30.26,30.33,30.19,30.33,1200.0,30.26,30.33,30.19,30.33,1200.0
2015-08-26 13:00:00,30.41,30.59,30.41,30.59,2200.0,30.41,30.59,30.41,30.59,2200.0
2015-08-26 13:30:00,30.58,30.72,30.58,30.71,3500.0,30.58,30.72,30.58,30.71,3500.0
2015-08-26 14:00:00,30.7,30.74,30.57,30.62,2200.0,30.7,30.74,30.57,30.62,2200.0
2015-08-26 14:30:00,30.67,30.8,30.67,30.8,2800.0,30.67,30.8,30.67,30.8,2800.0
2015-08-26 15:00:00,30.77,31.03,30.74,30.96,4302.0,30.77,31.03,30.74,30.96,4302.0
2015-08-26 15:30:00,30.97,31.16,30.97,31.06,9847.0,30.97,31.16,30.97,31.06,9847.0
2015-08-27 09:30:00,31.29,31.51,31.25,31.31,2400.0,31.29,31.51,31.25,31.31,2400.0
2015-08-27 10:00:00,31.29,31.43,31.2,31.4,2938.0,31.29,31.43,31.2,31.4,2938.0
2015-08-27 10:30:00,31.37,31.54,31.37,31.54,2900.0,31.37,31.54,31.37,31.54,2900.0
2015-08-27 11:00:00,31.56,31.63,31.51,31.63,2800.0,31.56,31.63,31.51,31.63,2800.0
2015-08-27 11:30:00,31.6,31.64,31.5,31.61,1300.0,31.6,31.64,31.5,31.61,1300.0
2015-08-27 12:00:00,31.64,31.76,31.64,31.7,1900.0,31.64,31.76,31.64,31.7,1900.0
2015-08-27 12:30:00,31.69,31.76,31.66,31.74,1300.0,31.69,31.76,31.66,31.74,1300.0
2015-08-27 13:00:00,31.79,31.79,31.77,31.79,600.0,31.79,31.79,31.77,31.79,600.0
2015-08-27 13:30:00,31.75,31.75,31.65,31.69,1200.0,31.75,31.75,31.65,31.69,1200.0
2015-08-27 14:00:00,31.66,31.68,31.47,31.47,1300.0,31.66,31.68,31.47,31.47,1300.0
2015-08-27 14:30:00,31.43,31.46,31.23,31.23,1600.0,31.43,31.46,31.23,31.23,1600.0
2015-08-27 15:00:00,31.16,31.28,31.02,31.28,2600.0,31.16,31.28,31.02,31.28,2600.0
2015-08-27 15:30:00,31.28,31.66,31.25,31.64,12883.0,31.28,31.66,31.25,31.64,12883.0
2015-08-28 09:30:00,31.44,31.9,31.44,31.9,1000.0,31.44,31.9,31.44,31.9,1000.0
2015-08-28 10:00:00,31.85,31.88,31.79,31.8,1500.0,31.85,31.88,31.79,31.8,1500.0
2015-08-28 10:30:00,31.83,31.86,31.72,31.86,800.0,31.83,31.86,31.72,31.86,800.0
2015-08-28 11:00:00,31.93,31.95,31.91,31.94,1100.0,31.93,31.95,31.91,31.94,1100.0
2015-08-28 11:30:00,31.92,31.94,31.83,31.92,2400.0,31.92,31.94,31.83,31.92,2400.0
2015-08-28 12:00:00,31.89,31.94,31.89,31.93,1800.0,31.89,31.94,31.89,31.93,1800.0
2015-08-28 12:30:00,31.92,31.92,31.9,31.92,300.0,31.92,31.92,31.9,31.92,300.0
2015-08-28 13:00:00,31.91,31.93,31.85,31.85,800.0,31.91,31.93,31.85,31.85,800.0
2015-08-28 13:30:00,31.83,31.9,31.8,31.9,1000.0,31.83,31.9,31.8,31.9,1000.0
2015-08-28 14:00:00,31.92,31.92,31.88,31.92,700.0,31.92,31.92,31.88,31.92,700.0
2015-08-28 14:30:00,31.89,31.93,31.87,31.93,900.0,31.89,31.93,31.87,31.93,900.0
2015-08-28 15:00:00,31.92,31.92,31.92,31.92,100.0,31.92,31.92,31.92,31.92,100.0
2015-08-28 15:30:00,31.91,31.92,31.85,31.92,3308.0,31.91,31.92,31.85,31.92,3308.0
2015-08-31 09:30:00,31.76,31.79,31.73,31.73,1300.0,31.76,31.79,31.73,31.73,1300.0
2015-08-31 10:00:00,31.72,31.98,31.72,31.98,1380.0,31.72,31.98,31.72,31.98,1380.0
2015-08-31 10:30:00,32.08,32.12,31.99,32.0,1700.0,32.08,32.12,31.99,32.0,1700.0
2015-08-31 11:00:00,31.94,32.05,31.94,32.04,3693.0,31.94,32.05,31.94,32.04,3693.0
2015-08-31 11:30:00,32.06,32.12,32.05,32.1,600.0,32.06,32.12,32.05,32.1,600.0
2015-08-31 12:00:00,32.07,32.18,32.06,32.18,600.0,32.07,32.18,32.06,32.18,600.0
2015-08-31 12:30:00,32.13,32.13,32.08,32.08,1500.0,32.13,32.13,32.08,32.08,1500.0
2015-08-31 13:00:00,32.04,32.04,32.0,32.0,600.0,32.04,32.04,32.0,32.0,600.0
2015-08-31 13:30:00,32.0,32.0,31.95,31.95,605.0,32.0,32.0,31.95,31.95,605.0
2015-08-31 14:00:00,31.94,31.94,31.86,31.91,4115.0,31.94,31.94,31.86,31.91,4115.0
2015-08-31 14:30:00,31.89,31.89,31.79,31.85,2200.0,31.89,31.89,31.79,31.85,2200.0
2015-08-31 15:00:00,31.89,31.98,31.88,31.91,1900.0,31.89,31.98,31.88,31.91,1900.0
2015-08-31 15:30:00,31.91,32.1,31.91,32.05,9466.0,31.91,32.1,31.91,32.05,9466.0
2015-09-01 09:30:00,31.37,31.6,31.25,31.47,1800.0,31.37,31.6,31.25,31.47,1800.0
2015-09-01 10:00:00,31.43,31.65,31.36,31.61,4200.0,31.43,31.65,31.36,31.61,4200.0
2015-09-01 10:30:00,31.61,31.64,31.42,31.55,3500.0,31.61,31.64,31.42,31.55,3500.0
2015-09-01 11:00:00,31.53,31.67,31.49,31.5,2100.0,31.53,31.67,31.49,31.5,2100.0
2015-09-01 11:30:00,31.51,31.57,31.44,31.54,3500.0,31.51,31.57,31.44,31.54,3500.0
2015-09-01 12:00:00,31.5,31.53,31.45,31.51,4300.0,31.5,31.53,31.45,31.51,4300.0
2015-09-01 12:30:00,31.49,31.51,31.43,31.44,2400.0,31.49,31.51,31.43,31.44,2400.0
2015-09-01 13:00:00,31.43,31.46,31.21,31.24,2300.0,31.43,31.46,31.21,31.24,2300.0
2015-09-01 13:30:00,31.28,31.37,31.23,31.37,1600.0,31.28,31.37,31.23,31.37,1600.0
2015-09-01 14:00:00,31.39,31.39,31.25,31.29,900.0,31.39,31.39,31.25,31.29,900.0
2015-09-01 14:30:00,31.28,31.44,31.28,31.33,3100.0,31.28,31.44,31.28,31.33,3100.0
2015-09-01 15:00:00,31.33,31.33,31.26,31.31,4800.0,31.33,31.33,31.26,31.31,4800.0
2015-09-01 15:30:00,31.28,31.31,31.19,31.27,7523.0,31.28,31.31,31.19,31.27,7523.0
2015-09-02 09:30:00,31.77,31.82,31.44,31.54,2000.0,31.77,31.82,31.44,31.54,2000.0
2015-09-02 10:00:00,31.47,31.59,31.46,31.54,2600.0,31.47,31.59,31.46,31.54,2600.0
2015-09-02 10:30:00,31.49,31.63,31.47,31.63,3250.0,31.49,31.63,31.47,31.63,3250.0
2015-09-02 11:00:00,31.61,31.68,31.54,31.66,2200.0,31.61,31.68,31.54,31.66,2200.0
2015-09-02 11:30:00,31.69,31.7,31.51,31.51,1900.0,31.69,31.7,31.51,31.51,1900.0
2015-09-02 12:00:00,31.52,31.57,31.5,31.57,2300.0,31.52,31.57,31.5,31.57,2300.0
2015-09-02 12:30:00,31.55,31.67,31.55,31.67,1600.0,31.55,31.67,31.55,31.67,1600.0
2015-09-02 13:00:00,31.68,31.69,31.66,31.68,700.0,31.68,31.69,31.66,31.68,700.0
2015-09-02 13:30:00,31.67,31.67,31.58,31.58,700.0,31.67,31.67,31.58,31.58,700.0
2015-09-02 14:00:00,31.6,31.6,31.57,31.57,1900.0,31.6,31.6,31.57,31.57,1900.0
2015-09-02 14:30:00,31.6,31.6,31.56,31.58,1000.0,31.6,31.6,31.56,31.58,1000.0
2015-09-02 15:00:00,31.57,31.59,31.55,31.59,1200.0,31.57,31.59,31.55,31.59,1200.0
2015-09-02 15:30:00,31.6,31.84,31.6,31.83,8275.0,31.6,31.84,31.6,31.83,8275.0
2015-09-03 09:30:00,31.93,32.32,31.93,32.3,2461.0,31.93,32.32,31.93,32.3,2461.0
2015-09-03 10:00:00,32.34,32.48,32.33,32.45,6697.0,32.34,32.48,32.33,32.45,6697.0
2015-09-03 10:30:00,32.43,32.48,32.41,32.47,1000.0,32.43,32.48,32.41,32.47,1000.0
2015-09-03 11:00:00,32.47,32.49,32.36,32.49,2000.0,32.47,32.49,32.36,32.49,2000.0
2015-09-03 11:30:00,32.5,32.57,32.49,32.49,2200.0,32.5,32.57,32.49,32.49,2200.0
2015-09-03 12:00:00,32.38,32.39,32.26,32.39,900.0,32.38,32.39,32.26,32.39,900.0
2015-09-03 12:30:00,32.39,32.44,32.39,32.43,1900.0,32.39,32.44,32.39,32.43,1900.0
2015-09-03 13:00:00,32.4,32.41,32.29,32.4,2400.0,32.4,32.41,32.29,32.4,2400.0
2015-09-03 13:30:00,32.38,32.44,32.38,32.42,1996.0,32.38,32.44,32.38,32.42,1996.0
2015-09-03 14:00:00,32.34,32.35,32.25,32.29,1400.0,32.34,32.35,32.25,32.29,1400.0
2015-09-03 14:30:00,32.3,32.5,32.3,32.5,2212.0,32.3,32.5,32.3,32.5,2212.0
2015-09-03 15:00:00,32.49,32.57,32.49,32.56,3309.0,32.49,32.57,32.49,32.56,3309.0
2015-09-03 15:30:00,32.54,32.71,32.53,32.57,10400.0,32.54,32.71,32.53,32.57,10400.0
2015-09-04 09:30:00,32.21,32.39,32.21,32.26,700.0,32.21,32.39,32.21,32.26,700.0
2015-09-04 10:00:00,32.27,32.43,32.27,32.39,2100.0,32.27,32.43,32.27,32.39,2100.0
2015-09-04 10:30:00,32.44,32.47,32.28,32.28,1300.0,32.44,32.47,32.28,32.28,1300.0
2015-09-04 11:00:00,32.3,32.3,32.2,32.2,900.0,32.3,32.3,32.2,32.2,900.0
2015-09-04 11:30:00,32.25,32.38,32.23,32.33,2100.0,32.25,32.38,32.23,32.33,2100.0
2015-09-04 12:00:00,32.37,32.37,32.34,32.34,700.0,32.37,32.37,32.34,32.34,700.0
2015-09-04 12:30:00,32.32,32.39,32.31,32.39,1200.0,32.32,32.39,32.31,32.39,1200.0
2015-09-04 13:00:00,32.31,32.31,32.2,32.22,3075.0,32.31,32.31,32.2,32.22,3075.0
2015-09-04 13:30:00,32.18,32.19,32.11,32.11,1300.0,32.18,32.19,32.11,32.11,1300.0
2015-09-04 14:00:00,32.09,32.09,32.04,32.04,1400.0,32.09,32.09,32.04,32.04,1400.0
2015-09-04 14:30:00,32.0,32.15,32.0,32.1,2200.0,32.0,32.15,32.0,32.1,2200.0
2015-09-04 15:00:00,32.13,32.2,32.1,32.2,1800.0,32.13,32.2,32.1,32.2,1800.0
2015-09-04 15:30:00,32.2,32.33,32.2,32.22,7600.0,32.2,32.33,32.2,32.22,7600.0
2015-09-08 09:30:00,32.48,32.6,32.39,32.55,5099.0,32.48,32.6,32.39,32.55,5099.0
2015-09-08 10:00:00,32.56,32.57,32.51,32.52,2400.0,32.56,32.57,32.51,32.52,2400.0
2015-09-08 10:30:00,32.53,32.61,32.49,32.61,1900.0,32.53,32.61,32.49,32.61,1900.0
2015-09-08 11:00:00,32.56,32.61,32.56,32.59,3725.0,32.56,32.61,32.56,32.59,3725.0
2015-09-08 11:30:00,32.57,32.63,32.57,32.6,3517.0,32.57,32.63,32.57,32.6,3517.0
2015-09-08 12:00:00,32.6,32.75,32.6,32.75,1700.0,32.6,32.75,32.6,32.75,1700.0
2015-09-08 12:30:00,32.79,32.79,32.74,32.76,1700.0,32.79,32.79,32.74,32.76,1700.0
2015-09-08 13:00:00,32.76,32.76,32.69,32.73,2470.0,32.76,32.76,32.69,32.73,2470.0
2015-09-08 13:30:00,32.74,32.76,32.71,32.74,3100.0,32.74,32.76,32.71,32.74,3100.0
2015-09-08 14:00:00,32.74,32.8,32.73,32.78,1933.0,32.74,32.8,32.73,32.78,1933.0
2015-09-08 14:30:00,32.79,32.82,32.77,32.79,1600.0,32.79,32.82,32.77,32.79,1600.0
2015-09-08 15:00:00,32.79,32.97,32.79,32.97,2600.0,32.79,32.97,32.79,32.97,2600.0
2015-09-08 15:30:00,32.97,33.14,32.97,33.09,17992.0,32.97,33.14,32.97,33.09,17992.0
2015-09-09 09:30:00,33.14,33.35,33.11,33.11,3700.0,33.14,33.35,33.11,33.11,3700.0
2015-09-09 10:00:00,33.12,33.15,32.98,33.05,3600.0,33.12,33.15,32.98,33.05,3600.0
2015-09-09 10:30:00,33.05,33.07,32.97,32.97,4100.0,33.05,33.07,32.97,32.97,4100.0
2015-09-09 11:00:00,32.99,32.99,32.96,32.98,2700.0,32.99,32.99,32.96,32.98,2700.0
2015-09-09 11:30:00,32.98,32.98,32.94,32.98,2300.0,32.98,32.98,32.94,32.98,2300.0
2015-09-09 12:00:00,32.98,32.98,32.97,32.98,1600.0,32.98,32.98,32.97,32.98,1600.0
2015-09-09 12:30:00,32.98,32.98,32.95,32.97,900.0,32.98,32.98,32.95,32.97,900.0
2015-09-09 13:00:00,32.98,32.98,32.92,32.93,3500.0,32.98,32.98,32.92,32.93,3500.0
2015-09-09 13:30:00,32.9,32.9,32.71,32.72,2100.0,32.9,32.9,32.71,32.72,2100.0
2015-09-09 14:00:00,32.72,32.83,32.72,32.83,2700.0,32.72,32.83,32.72,32.83,2700.0
2015-09-09 14:30:00,32.83,32.93,32.79,32.93,2599.0,32.83,32.93,32.79,32.93,2599.0
2015-09-09 15:00:00,32.88,32.96,32.84,32.9,4138.0,32.88,32.96,32.84,32.9,4138.0
2015-09-09 15:30:00,32.84,32.84,32.64,32.67,7344.0,32.84,32.84,32.64,32.67,7344.0
2015-09-10 09:30:00,32.66,32.71,32.62,32.63,900.0,32.66,32.71,32.62,32.63,900.0
2015-09-10 10:00:00,32.54,32.65,32.48,32.65,1800.0,32.54,32.65,32.48,32.65,1800.0
2015-09-10 10:30:00,32.67,33.03,32.67,32.92,3700.0,32.67,33.03,32.67,32.92,3700.0
2015-09-10 11:00:00,32.93,32.93,32.8,32.81,1100.0,32.93,32.93,32.8,32.81,1100.0
2015-09-10 11:30:00,32.86,32.96,32.86,32.96,3000.0,32.86,32.96,32.86,32.96,3000.0
2015-09-10 12:00:00,32.95,32.98,32.95,32.97,1500.0,32.95,32.98,32.95,32.97,1500.0
2015-09-10 12:30:00,32.96,33.0,32.96,32.96,1400.0,32.96,33.0,32.96,32.96,1400.0
2015-09-10 13:00:00,32.97,33.0,32.96,33.0,1200.0,32.97,33.0,32.96,33.0,1200.0
2015-09-10 13:30:00,33.03,33.04,32.91,32.91,3309.0,33.03,33.04,32.91,32.91,3309.0
2015-09-10 14:00:00,32.88,32.91,32.88,32.91,800.0,32.88,32.91,32.88,32.91,800.0
2015-09-10 14:30:00,32.9,32.91,32.87,32.87,1100.0,32.9,32.91,32.87,32.87,1100.0
2015-09-10 15:00:00,32.87,32.94,32.85,32.86,1900.0,32.87,32.94,32.85,32.86,1900.0
2015-09-10 15:30:00,32.87,32.95,32.87,32.95,5353.0,32.87,32.95,32.87,32.95,5353.0
2015-09-11 09:30:00,32.78,32.93,32.78,32.9,1200.0,32.78,32.93,32.78,32.9,1200.0
2015-09-11 10:00:00,32.84,32.84,32.82,32.83,300.0,32.84,32.84,32.82,32.83,300.0
2015-09-11 10:30:00,32.84,32.85,32.83,32.83,700.0,32.84,32.85,32.83,32.83,700.0
2015-09-11 11:00:00,32.83,32.83,32.8,32.8,400.0,32.83,32.83,32.8,32.8,400.0
2015-09-11 11:30:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2015-09-11 12:00:00,32.96,32.97,32.87,32.87,400.0,32.96,32.97,32.87,32.87,400.0
2015-09-11 12:30:00,32.87,32.93,32.87,32.93,400.0,32.87,32.93,32.87,32.93,400.0
2015-09-11 13:00:00,32.95,32.95,32.87,32.87,400.0,32.95,32.95,32.87,32.87,400.0
2015-09-11 13:30:00,32.74,32.75,32.74,32.75,200.0,32.74,32.75,32.74,32.75,200.0
2015-09-11 14:00:00,32.76,32.8,32.76,32.8,500.0,32.76,32.8,32.76,32.8,500.0
2015-09-11 14:30:00,32.82,32.83,32.78,32.78,701.0,32.82,32.83,32.78,32.78,701.0
2015-09-11 15:00:00,32.78,32.84,32.78,32.84,800.0,32.78,32.84,32.78,32.84,800.0
2015-09-11 15:30:00,32.83,32.84,32.82,32.84,1800.0,32.83,32.84,32.82,32.84,1800.0
2015-09-14 09:30:00,32.65,32.71,32.5,32.5,3100.0,32.65,32.71,32.5,32.5,3100.0
2015-09-14 10:00:00,32.49,32.49,32.4,32.46,1200.0,32.49,32.49,32.4,32.46,1200.0
2015-09-14 10:30:00,32.48,32.6,32.48,32.57,1200.0,32.48,32.6,32.48,32.57,1200.0
2015-09-14 11:00:00,32.55,32.55,32.47,32.48,1400.0,32.55,32.55,32.47,32.48,1400.0
2015-09-14 11:30:00,32.48,32.52,32.45,32.52,1600.0,32.48,32.52,32.45,32.52,1600.0
2015-09-14 12:00:00,32.52,32.57,32.49,32.57,800.0,32.52,32.57,32.49,32.57,800.0
2015-09-14 12:30:00,32.57,32.61,32.57,32.6,700.0,32.57,32.61,32.57,32.6,700.0
2015-09-14 13:00:00,32.65,32.72,32.62,32.71,1700.0,32.65,32.72,32.62,32.71,1700.0
2015-09-14 13:30:00,32.7,32.77,32.7,32.72,1200.0,32.7,32.77,32.7,32.72,1200.0
2015-09-14 14:00:00,32.72,32.8,32.7,32.76,1413.0,32.72,32.8,32.7,32.76,1413.0
2015-09-14 14:30:00,32.81,32.83,32.78,32.83,1800.0,32.81,32.83,32.78,32.83,1800.0
2015-09-14 15:00:00,32.81,32.82,32.76,32.79,2900.0,32.81,32.82,32.76,32.79,2900.0
2015-09-14 15:30:00,32.8,32.82,32.77,32.81,4870.0,32.8,32.82,32.77,32.81,4870.0
2015-09-15 09:30:00,32.72,32.77,32.58,32.74,1700.0,32.72,32.77,32.58,32.74,1700.0
2015-09-15 10:00:00,32.77,32.77,32.73,32.75,1300.0,32.77,32.77,32.73,32.75,1300.0
2015-09-15 10:30:00,32.74,32.87,32.74,32.84,1325.0,32.74,32.87,32.74,32.84,1325.0
2015-09-15 11:00:00,32.86,32.86,32.8,32.84,900.0,32.86,32.86,32.8,32.84,900.0
2015-09-15 11:30:00,32.85,32.87,32.82,32.82,700.0,32.85,32.87,32.82,32.82,700.0
2015-09-15 12:00:00,32.85,32.87,32.83,32.87,500.0,32.85,32.87,32.83,32.87,500.0
2015-09-15 12:30:00,32.87,32.87,32.87,32.87,200.0,32.87,32.87,32.87,32.87,200.0
2015-09-15 13:00:00,32.87,32.87,32.87,32.87,300.0,32.87,32.87,32.87,32.87,300.0
2015-09-15 13:30:00,32.87,32.88,32.84,32.84,700.0,32.87,32.88,32.84,32.84,700.0
2015-09-15 14:00:00,32.86,32.86,32.85,32.85,700.0,32.86,32.86,32.85,32.85,700.0
2015-09-15 14:30:00,32.88,32.88,32.86,32.86,700.0,32.88,32.88,32.86,32.86,700.0
2015-09-15 15:00:00,32.88,32.99,32.88,32.99,1100.0,32.88,32.99,32.88,32.99,1100.0
2015-09-15 15:30:00,33.0,33.0,32.9,32.94,3700.0,33.0,33.0,32.9,32.94,3700.0
2015-09-16 09:30:00,33.02,33.02,33.02,33.02,800.0,33.02,33.02,33.02,33.02,800.0
2015-09-16 10:00:00,33.22,33.45,33.22,33.44,800.0,33.22,33.45,33.22,33.44,800.0
2015-09-16 10:30:00,33.39,33.39,33.35,33.39,600.0,33.39,33.39,33.35,33.39,600.0
2015-09-16 11:00:00,33.46,33.47,33.39,33.39,600.0,33.46,33.47,33.39,33.39,600.0
2015-09-16 11:30:00,33.41,33.41,33.37,33.39,600.0,33.41,33.41,33.37,33.39,600.0
2015-09-16 12:00:00,33.42,33.45,33.42,33.45,300.0,33.42,33.45,33.42,33.45,300.0
2015-09-16 12:30:00,33.45,33.46,33.41,33.44,792.0,33.45,33.46,33.41,33.44,792.0
2015-09-16 13:00:00,33.44,33.44,33.44,33.44,0.0,33.44,33.44,33.44,33.44,0.0
2015-09-16 13:30:00,33.48,33.49,33.47,33.47,400.0,33.48,33.49,33.47,33.47,400.0
2015-09-16 14:00:00,33.45,33.45,33.37,33.37,300.0,33.45,33.45,33.37,33.37,300.0
2015-09-16 14:30:00,33.37,33.43,33.37,33.41,1350.0,33.37,33.43,33.37,33.41,1350.0
2015-09-16 15:00:00,33.4,33.45,33.4,33.45,1200.0,33.4,33.45,33.4,33.45,1200.0
2015-09-16 15:30:00,33.49,33.6,33.49,33.57,5896.0,33.49,33.6,33.49,33.57,5896.0
2015-09-17 09:30:00,33.56,33.68,33.56,33.66,800.0,33.56,33.68,33.56,33.66,800.0
2015-09-17 10:00:00,33.66,33.79,33.66,33.79,700.0,33.66,33.79,33.66,33.79,700.0
2015-09-17 10:30:00,33.75,33.84,33.75,33.82,800.0,33.75,33.84,33.75,33.82,800.0
2015-09-17 11:00:00,33.83,33.84,33.75,33.76,3202.0,33.83,33.84,33.75,33.76,3202.0
2015-09-17 11:30:00,33.79,33.82,33.79,33.82,600.0,33.79,33.82,33.79,33.82,600.0
2015-09-17 12:00:00,33.78,33.84,33.78,33.82,1082.0,33.78,33.84,33.78,33.82,1082.0
2015-09-17 12:30:00,33.83,33.83,33.8,33.83,900.0,33.83,33.83,33.8,33.83,900.0
2015-09-17 13:00:00,33.82,33.86,33.8,33.86,900.0,33.82,33.86,33.8,33.86,900.0
2015-09-17 13:30:00,33.86,33.86,33.82,33.82,200.0,33.86,33.86,33.82,33.82,200.0
2015-09-17 14:00:00,33.79,33.89,33.73,33.83,2200.0,33.79,33.89,33.73,33.83,2200.0
2015-09-17 14:30:00,33.85,34.1,33.85,34.08,2025.0,33.85,34.1,33.85,34.08,2025.0
2015-09-17 15:00:00,34.05,34.05,33.61,33.74,900.0,34.05,34.05,33.61,33.74,900.0
2015-09-17 15:30:00,33.79,33.79,33.64,33.72,8192.0,33.79,33.79,33.64,33.72,8192.0
2015-09-18 09:30:00,33.44,33.65,33.34,33.55,2900.0,33.44,33.65,33.34,33.55,2900.0
2015-09-18 10:00:00,33.53,33.66,33.53,33.66,900.0,33.53,33.66,33.53,33.66,900.0
2015-09-18 10:30:00,33.54,33.55,33.46,33.55,1659.0,33.54,33.55,33.46,33.55,1659.0
2015-09-18 11:00:00,33.54,33.54,33.44,33.44,1000.0,33.54,33.54,33.44,33.44,1000.0
2015-09-18 11:30:00,33.45,33.52,33.42,33.44,700.0,33.45,33.52,33.42,33.44,700.0
2015-09-18 12:00:00,33.3,33.31,33.3,33.31,400.0,33.3,33.31,33.3,33.31,400.0
2015-09-18 12:30:00,33.3,33.3,33.19,33.19,500.0,33.3,33.3,33.19,33.19,500.0
2015-09-18 13:00:00,33.16,33.16,33.11,33.15,600.0,33.16,33.16,33.11,33.15,600.0
2015-09-18 13:30:00,33.05,33.05,33.05,33.05,100.0,33.05,33.05,33.05,33.05,100.0
2015-09-18 14:00:00,33.04,33.08,33.04,33.08,800.0,33.04,33.08,33.04,33.08,800.0
2015-09-18 14:30:00,33.06,33.06,32.92,32.93,500.0,33.06,33.06,32.92,32.93,500.0
2015-09-18 15:00:00,33.0,33.0,32.83,32.84,2200.0,33.0,33.0,32.83,32.84,2200.0
2015-09-18 15:30:00,32.84,32.85,32.73,32.83,12082.0,32.84,32.85,32.73,32.83,12082.0
2015-09-21 09:30:00,32.93,33.07,32.93,33.07,1400.0,32.93,33.07,32.93,33.07,1400.0
2015-09-21 10:00:00,33.06,33.11,33.05,33.11,1300.0,33.06,33.11,33.05,33.11,1300.0
2015-09-21 10:30:00,33.21,33.21,33.13,33.17,2500.0,33.21,33.21,33.13,33.17,2500.0
2015-09-21 11:00:00,33.21,33.26,33.19,33.2,1997.0,33.21,33.26,33.19,33.2,1997.0
2015-09-21 11:30:00,33.19,33.19,32.98,32.99,4430.0,33.19,33.19,32.98,32.99,4430.0
2015-09-21 12:00:00,32.97,32.99,32.9,32.99,1809.0,32.97,32.99,32.9,32.99,1809.0
2015-09-21 12:30:00,33.0,33.0,32.89,32.91,2100.0,33.0,33.0,32.89,32.91,2100.0
2015-09-21 13:00:00,32.91,32.93,32.91,32.93,600.0,32.91,32.93,32.91,32.93,600.0
2015-09-21 13:30:00,32.96,32.96,32.9,32.9,800.0,32.96,32.96,32.9,32.9,800.0
2015-09-21 14:00:00,32.9,32.91,32.89,32.89,900.0,32.9,32.91,32.89,32.89,900.0
2015-09-21 14:30:00,32.89,32.9,32.84,32.89,1500.0,32.89,32.9,32.84,32.89,1500.0
2015-09-21 15:00:00,32.9,33.0,32.9,32.9,2000.0,32.9,33.0,32.9,32.9,2000.0
2015-09-21 15:30:00,32.92,32.92,32.85,32.9,4793.0,32.92,32.92,32.85,32.9,4793.0
2015-09-22 09:30:00,32.4,32.4,32.21,32.28,2723.0,32.4,32.4,32.21,32.28,2723.0
2015-09-22 10:00:00,32.27,32.3,31.99,31.99,700.0,32.27,32.3,31.99,31.99,700.0
2015-09-22 10:30:00,32.04,32.04,31.93,32.0,1200.0,32.04,32.04,31.93,32.0,1200.0
2015-09-22 11:00:00,32.01,32.1,32.01,32.05,1610.0,32.01,32.1,32.01,32.05,1610.0
2015-09-22 11:30:00,32.08,32.13,32.02,32.11,4340.0,32.08,32.13,32.02,32.11,4340.0
2015-09-22 12:00:00,32.08,32.15,32.05,32.15,2100.0,32.08,32.15,32.05,32.15,2100.0
2015-09-22 12:30:00,32.12,32.21,32.11,32.14,1600.0,32.12,32.21,32.11,32.14,1600.0
2015-09-22 13:00:00,32.17,32.19,32.14,32.16,800.0,32.17,32.19,32.14,32.16,800.0
2015-09-22 13:30:00,32.18,32.24,32.14,32.16,1400.0,32.18,32.24,32.14,32.16,1400.0
2015-09-22 14:00:00,32.15,32.15,32.0,32.0,800.0,32.15,32.15,32.0,32.0,800.0
2015-09-22 14:30:00,32.02,32.06,32.0,32.06,1200.0,32.02,32.06,32.0,32.06,1200.0
2015-09-22 15:00:00,32.1,32.1,32.01,32.06,1500.0,32.1,32.1,32.01,32.06,1500.0
2015-09-22 15:30:00,32.07,32.13,32.02,32.05,4051.0,32.07,32.13,32.02,32.05,4051.0
2015-09-23 09:30:00,32.08,32.08,32.08,32.08,100.0,32.08,32.08,32.08,32.08,100.0
2015-09-23 10:00:00,32.1,32.11,32.01,32.01,1100.0,32.1,32.11,32.01,32.01,1100.0
2015-09-23 10:30:00,31.91,31.93,31.88,31.88,400.0,31.91,31.93,31.88,31.88,400.0
2015-09-23 11:00:00,31.82,31.82,31.72,31.72,550.0,31.82,31.82,31.72,31.72,550.0
2015-09-23 11:30:00,31.71,31.71,31.64,31.64,600.0,31.71,31.71,31.64,31.64,600.0
2015-09-23 12:00:00,31.67,31.7,31.67,31.7,667.0,31.67,31.7,31.67,31.7,667.0
2015-09-23 12:30:00,31.73,31.73,31.71,31.73,400.0,31.73,31.73,31.71,31.73,400.0
2015-09-23 13:00:00,31.76,31.76,31.68,31.68,1217.0,31.76,31.76,31.68,31.68,1217.0
2015-09-23 13:30:00,31.68,31.74,31.68,31.74,200.0,31.68,31.74,31.68,31.74,200.0
2015-09-23 14:00:00,31.71,31.76,31.71,31.74,900.0,31.71,31.76,31.71,31.74,900.0
2015-09-23 14:30:00,31.77,31.77,31.7,31.7,800.0,31.77,31.77,31.7,31.7,800.0
2015-09-23 15:00:00,31.67,31.74,31.67,31.74,1800.0,31.67,31.74,31.67,31.74,1800.0
2015-09-23 15:30:00,31.75,31.79,31.73,31.79,2689.0,31.75,31.79,31.73,31.79,2689.0
2015-09-24 09:30:00,31.25,31.31,31.21,31.31,400.0,31.25,31.31,31.21,31.31,400.0
2015-09-24 10:00:00,31.29,31.31,31.19,31.19,1200.0,31.29,31.31,31.19,31.19,1200.0
2015-09-24 10:30:00,31.17,31.17,31.04,31.04,1000.0,31.17,31.17,31.04,31.04,1000.0
2015-09-24 11:00:00,31.07,31.2,31.05,31.17,1100.0,31.07,31.2,31.05,31.17,1100.0
2015-09-24 11:30:00,31.13,31.19,31.11,31.17,2000.0,31.13,31.19,31.11,31.17,2000.0
2015-09-24 12:00:00,31.17,31.23,31.16,31.22,900.0,31.17,31.23,31.16,31.22,900.0
2015-09-24 12:30:00,31.21,31.23,31.17,31.17,1500.0,31.21,31.23,31.17,31.17,1500.0
2015-09-24 13:00:00,31.08,31.16,31.08,31.09,900.0,31.08,31.16,31.08,31.09,900.0
2015-09-24 13:30:00,31.11,31.18,31.09,31.18,1300.0,31.11,31.18,31.09,31.18,1300.0
2015-09-24 14:00:00,31.16,31.24,31.16,31.24,1600.0,31.16,31.24,31.16,31.24,1600.0
2015-09-24 14:30:00,31.21,31.32,31.19,31.32,2397.0,31.21,31.32,31.19,31.32,2397.0
2015-09-24 15:00:00,31.3,31.31,31.18,31.24,3180.0,31.3,31.31,31.18,31.24,3180.0
2015-09-24 15:30:00,31.25,31.25,31.17,31.2,4245.0,31.25,31.25,31.17,31.2,4245.0
2015-09-25 09:30:00,31.18,31.18,31.18,31.18,200.0,31.18,31.18,31.18,31.18,200.0
2015-09-25 10:00:00,31.06,31.17,31.05,31.1,1300.0,31.06,31.17,31.05,31.1,1300.0
2015-09-25 10:30:00,31.08,31.19,31.08,31.19,500.0,31.08,31.19,31.08,31.19,500.0
2015-09-25 11:00:00,31.2,31.2,31.12,31.12,400.0,31.2,31.2,31.12,31.12,400.0
2015-09-25 11:30:00,31.13,31.13,31.07,31.09,900.0,31.13,31.13,31.07,31.09,900.0
2015-09-25 12:00:00,31.09,31.1,31.08,31.08,500.0,31.09,31.1,31.08,31.08,500.0
2015-09-25 12:30:00,31.06,31.07,31.06,31.07,800.0,31.06,31.07,31.06,31.07,800.0
2015-09-25 13:00:00,31.09,31.19,31.09,31.18,800.0,31.09,31.19,31.09,31.18,800.0
2015-09-25 13:30:00,31.15,31.16,31.13,31.16,1000.0,31.15,31.16,31.13,31.16,1000.0
2015-09-25 14:00:00,31.14,31.18,31.02,31.02,700.0,31.14,31.18,31.02,31.02,700.0
2015-09-25 14:30:00,31.0,31.05,31.0,31.04,1300.0,31.0,31.05,31.0,31.04,1300.0
2015-09-25 15:00:00,31.03,31.04,30.86,30.97,1100.0,31.03,31.04,30.86,30.97,1100.0
2015-09-25 15:30:00,30.99,31.0,30.93,31.0,3900.0,30.99,31.0,30.93,31.0,3900.0
2015-09-28 09:30:00,30.86,30.86,30.52,30.57,900.0,30.86,30.86,30.52,30.57,900.0
2015-09-28 10:00:00,30.52,30.54,30.44,30.44,600.0,30.52,30.54,30.44,30.44,600.0
2015-09-28 10:30:00,30.47,30.49,30.42,30.49,800.0,30.47,30.49,30.42,30.49,800.0
2015-09-28 11:00:00,30.5,30.56,30.46,30.46,1000.0,30.5,30.56,30.46,30.46,1000.0
2015-09-28 11:30:00,30.44,30.58,30.44,30.58,2200.0,30.44,30.58,30.44,30.58,2200.0
2015-09-28 12:00:00,30.58,30.58,30.49,30.49,700.0,30.58,30.58,30.49,30.49,700.0
2015-09-28 12:30:00,30.39,30.39,30.23,30.25,1600.0,30.39,30.39,30.23,30.25,1600.0
2015-09-28 13:00:00,30.26,30.35,30.26,30.28,853.0,30.26,30.35,30.26,30.28,853.0
2015-09-28 13:30:00,30.26,30.28,30.23,30.26,1100.0,30.26,30.28,30.23,30.26,1100.0
2015-09-28 14:00:00,30.23,30.25,30.17,30.2,1106.0,30.23,30.25,30.17,30.2,1106.0
2015-09-28 14:30:00,30.22,30.4,30.22,30.33,1600.0,30.22,30.4,30.22,30.33,1600.0
2015-09-28 15:00:00,30.32,30.33,30.19,30.19,2100.0,30.32,30.33,30.19,30.19,2100.0
2015-09-28 15:30:00,30.28,30.34,30.21,30.23,5521.0,30.28,30.34,30.21,30.23,5521.0
2015-09-29 09:30:00,30.18,30.23,30.03,30.23,1501.0,30.18,30.23,30.03,30.23,1501.0
2015-09-29 10:00:00,30.22,30.32,30.17,30.32,1700.0,30.22,30.32,30.17,30.32,1700.0
2015-09-29 10:30:00,30.4,30.4,30.21,30.26,900.0,30.4,30.4,30.21,30.26,900.0
2015-09-29 11:00:00,30.25,30.27,30.15,30.27,1900.0,30.25,30.27,30.15,30.27,1900.0
2015-09-29 11:30:00,30.25,30.25,30.19,30.2,1100.0,30.25,30.25,30.19,30.2,1100.0
2015-09-29 12:00:00,30.17,30.18,30.09,30.13,2926.0,30.17,30.18,30.09,30.13,2926.0
2015-09-29 12:30:00,30.11,30.13,30.06,30.06,3694.0,30.11,30.13,30.06,30.06,3694.0
2015-09-29 13:00:00,30.08,30.16,30.07,30.13,2301.0,30.08,30.16,30.07,30.13,2301.0
2015-09-29 13:30:00,30.15,30.15,30.09,30.13,600.0,30.15,30.15,30.09,30.13,600.0
2015-09-29 14:00:00,30.09,30.18,30.09,30.18,700.0,30.09,30.18,30.09,30.18,700.0
2015-09-29 14:30:00,30.17,30.17,30.16,30.17,300.0,30.17,30.17,30.16,30.17,300.0
2015-09-29 15:00:00,30.14,30.17,30.03,30.05,2100.0,30.14,30.17,30.03,30.05,2100.0
2015-09-29 15:30:00,30.09,30.2,30.09,30.19,5326.0,30.09,30.2,30.09,30.19,5326.0
2015-09-30 09:30:00,30.68,30.68,30.6,30.6,800.0,30.68,30.68,30.6,30.6,800.0
2015-09-30 10:00:00,30.67,30.72,30.67,30.72,1000.0,30.67,30.72,30.67,30.72,1000.0
2015-09-30 10:30:00,30.82,30.83,30.74,30.74,600.0,30.82,30.83,30.74,30.74,600.0
2015-09-30 11:00:00,30.75,30.79,30.74,30.78,1500.0,30.75,30.79,30.74,30.78,1500.0
2015-09-30 11:30:00,30.77,30.77,30.7,30.71,1350.0,30.77,30.77,30.7,30.71,1350.0
2015-09-30 12:00:00,30.72,30.75,30.72,30.74,900.0,30.72,30.75,30.72,30.74,900.0
2015-09-30 12:30:00,30.76,30.76,30.69,30.69,1300.0,30.76,30.76,30.69,30.69,1300.0
2015-09-30 13:00:00,30.69,30.7,30.63,30.65,3000.0,30.69,30.7,30.63,30.65,3000.0
2015-09-30 13:30:00,30.65,30.68,30.65,30.66,1000.0,30.65,30.68,30.65,30.66,1000.0
2015-09-30 14:00:00,30.66,30.66,30.6,30.66,700.0,30.66,30.66,30.6,30.66,700.0
2015-09-30 14:30:00,30.63,30.68,30.62,30.68,1600.0,30.63,30.68,30.62,30.68,1600.0
2015-09-30 15:00:00,30.75,30.78,30.75,30.76,1500.0,30.75,30.78,30.75,30.76,1500.0
2015-09-30 15:30:00,30.77,30.96,30.77,30.85,4216.0,30.77,30.96,30.77,30.85,4216.0
2015-10-01 09:30:00,30.64,30.65,30.57,30.65,500.0,30.64,30.65,30.57,30.65,500.0
2015-10-01 10:00:00,30.57,30.77,30.57,30.77,700.0,30.57,30.77,30.57,30.77,700.0
2015-10-01 10:30:00,30.81,30.81,30.62,30.63,800.0,30.81,30.81,30.62,30.63,800.0
2015-10-01 11:00:00,30.59,30.64,30.59,30.64,400.0,30.59,30.64,30.59,30.64,400.0
2015-10-01 11:30:00,30.66,30.67,30.48,30.48,800.0,30.66,30.67,30.48,30.48,800.0
2015-10-01 12:00:00,30.47,30.47,30.38,30.46,700.0,30.47,30.47,30.38,30.46,700.0
2015-10-01 12:30:00,30.48,30.48,30.41,30.44,400.0,30.48,30.48,30.41,30.44,400.0
2015-10-01 13:00:00,30.39,30.42,30.36,30.41,800.0,30.39,30.42,30.36,30.41,800.0
2015-10-01 13:30:00,30.43,30.52,30.43,30.52,700.0,30.43,30.52,30.43,30.52,700.0
2015-10-01 14:00:00,30.47,30.55,30.47,30.49,1000.0,30.47,30.55,30.47,30.49,1000.0
2015-10-01 14:30:00,30.51,30.51,30.46,30.46,600.0,30.51,30.51,30.46,30.46,600.0
2015-10-01 15:00:00,30.55,30.56,30.49,30.51,700.0,30.55,30.56,30.49,30.51,700.0
2015-10-01 15:30:00,30.48,30.51,30.41,30.43,5287.0,30.48,30.51,30.41,30.43,5287.0
2015-10-02 09:30:00,30.26,30.28,30.15,30.15,1000.0,30.26,30.28,30.15,30.15,1000.0
2015-10-02 10:00:00,30.12,30.23,30.12,30.21,1900.0,30.12,30.23,30.12,30.21,1900.0
2015-10-02 10:30:00,30.13,30.21,30.13,30.18,1200.0,30.13,30.21,30.13,30.18,1200.0
2015-10-02 11:00:00,30.21,30.71,30.2,30.37,12300.0,30.21,30.71,30.2,30.37,12300.0
2015-10-02 11:30:00,30.4,30.44,30.34,30.4,1800.0,30.4,30.44,30.34,30.4,1800.0
2015-10-02 12:00:00,30.42,30.49,30.41,30.49,1300.0,30.42,30.49,30.41,30.49,1300.0
2015-10-02 12:30:00,30.49,30.72,30.49,30.67,3893.0,30.49,30.72,30.49,30.67,3893.0
2015-10-02 13:00:00,30.66,30.8,30.66,30.8,2100.0,30.66,30.8,30.66,30.8,2100.0
2015-10-02 13:30:00,30.8,30.84,30.67,30.72,3700.0,30.8,30.84,30.67,30.72,3700.0
2015-10-02 14:00:00,30.73,30.86,30.73,30.86,2500.0,30.73,30.86,30.73,30.86,2500.0
2015-10-02 14:30:00,30.87,30.9,30.86,30.86,2900.0,30.87,30.9,30.86,30.86,2900.0
2015-10-02 15:00:00,30.81,31.07,30.81,31.07,3500.0,30.81,31.07,30.81,31.07,3500.0
2015-10-02 15:30:00,31.15,31.3,31.12,31.3,6748.0,31.15,31.3,31.12,31.3,6748.0
2015-10-05 09:30:00,31.47,31.83,31.47,31.73,1400.0,31.47,31.83,31.47,31.73,1400.0
2015-10-05 10:00:00,31.8,31.85,31.75,31.82,2100.0,31.8,31.85,31.75,31.82,2100.0
2015-10-05 10:30:00,31.84,31.92,31.84,31.92,600.0,31.84,31.92,31.84,31.92,600.0
2015-10-05 11:00:00,31.96,32.0,31.88,31.95,1200.0,31.96,32.0,31.88,31.95,1200.0
2015-10-05 11:30:00,31.96,31.97,31.93,31.93,800.0,31.96,31.97,31.93,31.93,800.0
2015-10-05 12:00:00,31.92,31.92,31.83,31.83,300.0,31.92,31.92,31.83,31.83,300.0
2015-10-05 12:30:00,31.75,31.95,31.75,31.95,1500.0,31.75,31.95,31.75,31.95,1500.0
2015-10-05 13:00:00,31.95,31.96,31.93,31.95,800.0,31.95,31.96,31.93,31.95,800.0
2015-10-05 13:30:00,31.9,31.96,31.85,31.96,1200.0,31.9,31.96,31.85,31.96,1200.0
2015-10-05 14:00:00,31.94,31.94,31.93,31.94,700.0,31.94,31.94,31.93,31.94,700.0
2015-10-05 14:30:00,31.97,32.02,31.97,32.0,800.0,31.97,32.02,31.97,32.0,800.0
2015-10-05 15:00:00,32.0,32.1,32.0,32.09,2300.0,32.0,32.1,32.0,32.09,2300.0
2015-10-05 15:30:00,32.12,32.16,32.02,32.1,2317.0,32.12,32.16,32.02,32.1,2317.0
2015-10-06 09:30:00,32.26,32.28,31.95,32.0,1800.0,32.26,32.28,31.95,32.0,1800.0
2015-10-06 10:00:00,32.01,32.03,31.97,32.02,1400.0,32.01,32.03,31.97,32.02,1400.0
2015-10-06 10:30:00,31.95,32.19,31.95,32.02,2320.0,31.95,32.19,31.95,32.02,2320.0
2015-10-06 11:00:00,32.09,32.13,32.06,32.13,800.0,32.09,32.13,32.06,32.13,800.0
2015-10-06 11:30:00,31.98,32.01,31.9,31.9,500.0,31.98,32.01,31.9,31.9,500.0
2015-10-06 12:00:00,31.91,31.91,31.82,31.83,1800.0,31.91,31.91,31.82,31.83,1800.0
2015-10-06 12:30:00,31.92,32.06,31.92,32.06,1100.0,31.92,32.06,31.92,32.06,1100.0
2015-10-06 13:00:00,32.1,32.24,32.1,32.19,800.0,32.1,32.24,32.1,32.19,800.0
2015-10-06 13:30:00,32.14,32.14,32.12,32.12,200.0,32.14,32.14,32.12,32.12,200.0
2015-10-06 14:00:00,32.07,32.27,32.07,32.27,500.0,32.07,32.27,32.07,32.27,500.0
2015-10-06 14:30:00,32.26,32.26,32.2,32.2,700.0,32.26,32.26,32.2,32.2,700.0
2015-10-06 15:00:00,32.16,32.2,32.16,32.2,791.0,32.16,32.2,32.16,32.2,791.0
2015-10-06 15:30:00,32.22,32.23,32.11,32.17,3811.0,32.22,32.23,32.11,32.17,3811.0
2015-10-07 09:30:00,32.5,32.62,32.5,32.55,800.0,32.5,32.62,32.5,32.55,800.0
2015-10-07 10:00:00,32.63,32.69,32.59,32.69,500.0,32.63,32.69,32.59,32.69,500.0
2015-10-07 10:30:00,32.65,32.66,32.49,32.53,1300.0,32.65,32.66,32.49,32.53,1300.0
2015-10-07 11:00:00,32.5,32.53,32.45,32.46,1600.0,32.5,32.53,32.45,32.46,1600.0
2015-10-07 11:30:00,32.45,32.68,32.45,32.67,800.0,32.45,32.68,32.45,32.67,800.0
2015-10-07 12:00:00,32.69,32.69,32.61,32.61,1300.0,32.69,32.69,32.61,32.61,1300.0
2015-10-07 12:30:00,32.64,32.71,32.61,32.7,1600.0,32.64,32.71,32.61,32.7,1600.0
2015-10-07 13:00:00,32.71,32.79,32.71,32.79,700.0,32.71,32.79,32.71,32.79,700.0
2015-10-07 13:30:00,32.8,32.86,32.8,32.81,900.0,32.8,32.86,32.8,32.81,900.0
2015-10-07 14:00:00,32.82,32.83,32.75,32.75,700.0,32.82,32.83,32.75,32.75,700.0
2015-10-07 14:30:00,32.75,32.8,32.69,32.74,1600.0,32.75,32.8,32.69,32.74,1600.0
2015-10-07 15:00:00,32.74,32.77,32.65,32.65,1600.0,32.74,32.77,32.65,32.65,1600.0
2015-10-07 15:30:00,32.65,32.7,32.59,32.69,4371.0,32.65,32.7,32.59,32.69,4371.0
2015-10-08 09:30:00,32.65,32.74,32.64,32.74,700.0,32.65,32.74,32.64,32.74,700.0
2015-10-08 10:00:00,32.8,32.8,32.71,32.74,900.0,32.8,32.8,32.71,32.74,900.0
2015-10-08 10:30:00,32.77,32.91,32.77,32.91,1100.0,32.77,32.91,32.77,32.91,1100.0
2015-10-08 11:00:00,32.91,32.95,32.91,32.95,2000.0,32.91,32.95,32.91,32.95,2000.0
2015-10-08 11:30:00,32.95,32.96,32.95,32.96,200.0,32.95,32.96,32.95,32.96,200.0
2015-10-08 12:00:00,32.99,32.99,32.94,32.94,1632.0,32.99,32.99,32.94,32.94,1632.0
2015-10-08 12:30:00,32.92,32.98,32.9,32.91,1000.0,32.92,32.98,32.9,32.91,1000.0
2015-10-08 13:00:00,32.92,33.0,32.91,32.99,1510.0,32.92,33.0,32.91,32.99,1510.0
2015-10-08 13:30:00,32.98,33.0,32.96,32.97,1300.0,32.98,33.0,32.96,32.97,1300.0
2015-10-08 14:00:00,33.0,33.04,33.0,33.0,900.0,33.0,33.04,33.0,33.0,900.0
2015-10-08 14:30:00,33.0,33.13,32.97,33.13,1200.0,33.0,33.13,32.97,33.13,1200.0
2015-10-08 15:00:00,33.15,33.31,33.14,33.28,1400.0,33.15,33.31,33.14,33.28,1400.0
2015-10-08 15:30:00,33.29,33.35,33.12,33.12,3733.0,33.29,33.35,33.12,33.12,3733.0
2015-10-09 09:30:00,33.37,33.37,33.15,33.15,300.0,33.37,33.37,33.15,33.15,300.0
2015-10-09 10:00:00,33.08,33.12,32.95,33.1,1200.0,33.08,33.12,32.95,33.1,1200.0
2015-10-09 10:30:00,33.08,33.08,32.9,32.95,1400.0,33.08,33.08,32.9,32.95,1400.0
2015-10-09 11:00:00,32.86,33.03,32.86,33.02,1300.0,32.86,33.03,32.86,33.02,1300.0
2015-10-09 11:30:00,33.01,33.01,32.88,32.88,1600.0,33.01,33.01,32.88,32.88,1600.0
2015-10-09 12:00:00,32.83,32.83,32.74,32.77,1200.0,32.83,32.83,32.74,32.77,1200.0
2015-10-09 12:30:00,32.8,32.81,32.79,32.79,900.0,32.8,32.81,32.79,32.79,900.0
2015-10-09 13:00:00,32.78,32.78,32.71,32.76,700.0,32.78,32.78,32.71,32.76,700.0
2015-10-09 13:30:00,32.71,32.79,32.71,32.79,600.0,32.71,32.79,32.71,32.79,600.0
2015-10-09 14:00:00,32.78,32.78,32.76,32.76,300.0,32.78,32.78,32.76,32.76,300.0
2015-10-09 14:30:00,32.72,32.74,32.7,32.73,800.0,32.72,32.74,32.7,32.73,800.0
2015-10-09 15:00:00,32.72,32.72,32.65,32.7,800.0,32.72,32.72,32.65,32.7,800.0
2015-10-09 15:30:00,32.69,32.69,32.67,32.67,4400.0,32.69,32.69,32.67,32.67,4400.0
2015-10-12 09:30:00,32.6,32.6,32.44,32.5,400.0,32.6,32.6,32.44,32.5,400.0
2015-10-12 10:00:00,32.48,32.48,32.47,32.47,400.0,32.48,32.48,32.47,32.47,400.0
2015-10-12 10:30:00,32.59,32.61,32.59,32.61,400.0,32.59,32.61,32.59,32.61,400.0
2015-10-12 11:00:00,32.53,32.59,32.48,32.5,700.0,32.53,32.59,32.48,32.5,700.0
2015-10-12 11:30:00,32.56,32.56,32.5,32.52,800.0,32.56,32.56,32.5,32.52,800.0
2015-10-12 12:00:00,32.5,32.52,32.5,32.5,600.0,32.5,32.52,32.5,32.5,600.0
2015-10-12 12:30:00,32.46,32.46,32.45,32.45,300.0,32.46,32.46,32.45,32.45,300.0
2015-10-12 13:00:00,32.45,32.45,32.43,32.44,310.0,32.45,32.45,32.43,32.44,310.0
2015-10-12 13:30:00,32.46,32.46,32.46,32.46,100.0,32.46,32.46,32.46,32.46,100.0
2015-10-12 14:00:00,32.4,32.4,32.39,32.39,300.0,32.4,32.4,32.39,32.39,300.0
2015-10-12 14:30:00,32.38,32.38,32.35,32.35,300.0,32.38,32.38,32.35,32.35,300.0
2015-10-12 15:00:00,32.36,32.36,32.33,32.33,400.0,32.36,32.36,32.33,32.33,400.0
2015-10-12 15:30:00,32.34,32.35,32.29,32.3,2317.0,32.34,32.35,32.29,32.3,2317.0
2015-10-13 09:30:00,32.31,32.31,32.07,32.12,1920.0,32.31,32.31,32.07,32.12,1920.0
2015-10-13 10:00:00,32.23,32.46,32.23,32.46,1200.0,32.23,32.46,32.23,32.46,1200.0
2015-10-13 10:30:00,32.49,32.49,32.38,32.38,1000.0,32.49,32.49,32.38,32.38,1000.0
2015-10-13 11:00:00,32.45,32.47,32.43,32.43,600.0,32.45,32.47,32.43,32.43,600.0
2015-10-13 11:30:00,32.44,32.44,32.26,32.26,600.0,32.44,32.44,32.26,32.26,600.0
2015-10-13 12:00:00,32.28,32.4,32.28,32.4,500.0,32.28,32.4,32.28,32.4,500.0
2015-10-13 12:30:00,32.36,32.38,32.28,32.28,600.0,32.36,32.38,32.28,32.28,600.0
2015-10-13 13:00:00,32.28,32.28,32.21,32.21,836.0,32.28,32.28,32.21,32.21,836.0
2015-10-13 13:30:00,32.21,32.25,32.2,32.25,600.0,32.21,32.25,32.2,32.25,600.0
2015-10-13 14:00:00,32.19,32.21,32.13,32.13,500.0,32.19,32.21,32.13,32.13,500.0
2015-10-13 14:30:00,32.18,32.2,32.15,32.2,1600.0,32.18,32.2,32.15,32.2,1600.0
2015-10-13 15:00:00,32.19,32.19,32.1,32.14,2542.0,32.19,32.19,32.1,32.14,2542.0
2015-10-13 15:30:00,32.13,32.13,31.98,32.0,9224.0,32.13,32.13,31.98,32.0,9224.0
2015-10-14 09:30:00,32.02,32.46,31.99,32.46,1000.0,32.02,32.46,31.99,32.46,1000.0
2015-10-14 10:00:00,32.53,32.58,32.48,32.48,1000.0,32.53,32.58,32.48,32.48,1000.0
2015-10-14 10:30:00,32.51,32.51,32.29,32.43,1300.0,32.51,32.51,32.29,32.43,1300.0
2015-10-14 11:00:00,32.47,32.51,32.47,32.5,900.0,32.47,32.51,32.47,32.5,900.0
2015-10-14 11:30:00,32.48,32.48,32.46,32.46,400.0,32.48,32.48,32.46,32.46,400.0
2015-10-14 12:00:00,32.47,32.47,32.45,32.46,600.0,32.47,32.47,32.45,32.46,600.0
2015-10-14 12:30:00,32.48,32.5,32.47,32.5,1350.0,32.48,32.5,32.47,32.5,1350.0
2015-10-14 13:00:00,32.45,32.49,32.42,32.49,300.0,32.45,32.49,32.42,32.49,300.0
2015-10-14 13:30:00,32.49,32.5,32.46,32.5,1019.0,32.49,32.5,32.46,32.5,1019.0
2015-10-14 14:00:00,32.38,32.38,32.35,32.36,700.0,32.38,32.38,32.35,32.36,700.0
2015-10-14 14:30:00,32.35,32.42,32.35,32.39,900.0,32.35,32.42,32.35,32.39,900.0
2015-10-14 15:00:00,32.43,32.47,32.37,32.45,2207.0,32.43,32.47,32.37,32.45,2207.0
2015-10-14 15:30:00,32.48,32.49,32.4,32.43,3000.0,32.48,32.49,32.4,32.43,3000.0
2015-10-15 09:30:00,32.55,32.55,32.54,32.55,300.0,32.55,32.55,32.54,32.55,300.0
2015-10-15 10:00:00,32.57,32.58,32.46,32.47,1100.0,32.57,32.58,32.46,32.47,1100.0
2015-10-15 10:30:00,32.52,32.54,32.51,32.52,600.0,32.52,32.54,32.51,32.52,600.0
2015-10-15 11:00:00,32.51,32.52,32.46,32.49,1600.0,32.51,32.52,32.46,32.49,1600.0
2015-10-15 11:30:00,32.46,32.48,32.45,32.47,1100.0,32.46,32.48,32.45,32.47,1100.0
2015-10-15 12:00:00,32.38,32.42,32.38,32.42,400.0,32.38,32.42,32.38,32.42,400.0
2015-10-15 12:30:00,32.38,32.45,32.38,32.45,1200.0,32.38,32.45,32.38,32.45,1200.0
2015-10-15 13:00:00,32.48,32.52,32.48,32.52,400.0,32.48,32.52,32.48,32.52,400.0
2015-10-15 13:30:00,32.5,32.58,32.5,32.58,700.0,32.5,32.58,32.5,32.58,700.0
2015-10-15 14:00:00,32.59,32.62,32.58,32.62,1300.0,32.59,32.62,32.58,32.62,1300.0
2015-10-15 14:30:00,32.63,32.74,32.63,32.68,1260.0,32.63,32.74,32.63,32.68,1260.0
2015-10-15 15:00:00,32.72,32.77,32.68,32.72,1700.0,32.72,32.77,32.68,32.72,1700.0
2015-10-15 15:30:00,32.72,32.78,32.7,32.74,3033.0,32.72,32.78,32.7,32.74,3033.0
2015-10-16 09:30:00,32.72,32.72,32.32,32.32,300.0,32.72,32.72,32.32,32.32,300.0
2015-10-16 10:00:00,32.52,32.52,32.44,32.44,501.0,32.52,32.52,32.44,32.44,501.0
2015-10-16 10:30:00,32.57,32.58,32.57,32.58,300.0,32.57,32.58,32.57,32.58,300.0
2015-10-16 11:00:00,32.6,32.63,32.6,32.63,500.0,32.6,32.63,32.6,32.63,500.0
2015-10-16 11:30:00,32.61,32.61,32.53,32.59,1400.0,32.61,32.61,32.53,32.59,1400.0
2015-10-16 12:00:00,32.57,32.57,32.52,32.52,1000.0,32.57,32.57,32.52,32.52,1000.0
2015-10-16 12:30:00,32.52,32.52,32.49,32.49,500.0,32.52,32.52,32.49,32.49,500.0
2015-10-16 13:00:00,32.52,32.53,32.49,32.51,1300.0,32.52,32.53,32.49,32.51,1300.0
2015-10-16 13:30:00,32.52,32.52,32.44,32.44,400.0,32.52,32.52,32.44,32.44,400.0
2015-10-16 14:00:00,32.43,32.47,32.43,32.47,300.0,32.43,32.47,32.43,32.47,300.0
2015-10-16 14:30:00,32.58,32.58,32.49,32.53,720.0,32.58,32.58,32.49,32.53,720.0
2015-10-16 15:00:00,32.5,32.6,32.41,32.57,1100.0,32.5,32.6,32.41,32.57,1100.0
2015-10-16 15:30:00,32.62,32.64,32.61,32.62,2100.0,32.62,32.64,32.61,32.62,2100.0
2015-10-19 09:30:00,32.42,32.42,32.33,32.33,300.0,32.42,32.42,32.33,32.33,300.0
2015-10-19 10:00:00,32.35,32.46,32.25,32.44,1615.0,32.35,32.46,32.25,32.44,1615.0
2015-10-19 10:30:00,32.43,32.45,32.41,32.45,300.0,32.43,32.45,32.41,32.45,300.0
2015-10-19 11:00:00,32.51,32.51,32.31,32.32,1500.0,32.51,32.51,32.31,32.32,1500.0
2015-10-19 11:30:00,32.31,32.37,32.28,32.34,2700.0,32.31,32.37,32.28,32.34,2700.0
2015-10-19 12:00:00,32.34,32.35,32.26,32.3,1600.0,32.34,32.35,32.26,32.3,1600.0
2015-10-19 12:30:00,32.27,32.35,32.26,32.35,1100.0,32.27,32.35,32.26,32.35,1100.0
2015-10-19 13:00:00,32.33,32.33,32.29,32.3,400.0,32.33,32.33,32.29,32.3,400.0
2015-10-19 13:30:00,32.28,32.28,32.23,32.25,1102.0,32.28,32.28,32.23,32.25,1102.0
2015-10-19 14:00:00,32.29,32.3,32.25,32.27,1300.0,32.29,32.3,32.25,32.27,1300.0
2015-10-19 14:30:00,32.21,32.21,32.21,32.21,100.0,32.21,32.21,32.21,32.21,100.0
2015-10-19 15:00:00,32.21,32.21,32.18,32.18,200.0,32.21,32.21,32.18,32.18,200.0
2015-10-19 15:30:00,32.15,32.18,31.98,32.04,6879.0,32.15,32.18,31.98,32.04,6879.0
2015-10-20 09:30:00,32.03,32.13,31.93,32.13,300.0,32.03,32.13,31.93,32.13,300.0
2015-10-20 10:00:00,32.16,32.21,32.13,32.16,1300.0,32.16,32.21,32.13,32.16,1300.0
2015-10-20 10:30:00,32.23,32.37,32.23,32.28,500.0,32.23,32.37,32.23,32.28,500.0
2015-10-20 11:00:00,32.29,32.29,32.18,32.18,300.0,32.29,32.29,32.18,32.18,300.0
2015-10-20 11:30:00,32.19,32.19,32.17,32.17,200.0,32.19,32.19,32.17,32.17,200.0
2015-10-20 12:00:00,32.19,32.21,32.18,32.18,600.0,32.19,32.21,32.18,32.18,600.0
2015-10-20 12:30:00,32.09,32.1,32.09,32.1,300.0,32.09,32.1,32.09,32.1,300.0
2015-10-20 13:00:00,32.05,32.05,32.05,32.05,200.0,32.05,32.05,32.05,32.05,200.0
2015-10-20 13:30:00,32.0,32.02,32.0,32.0,300.0,32.0,32.02,32.0,32.0,300.0
2015-10-20 14:00:00,31.99,31.99,31.97,31.99,400.0,31.99,31.99,31.97,31.99,400.0
2015-10-20 14:30:00,32.01,32.01,32.0,32.0,300.0,32.01,32.01,32.0,32.0,300.0
2015-10-20 15:00:00,32.09,32.09,32.05,32.08,500.0,32.09,32.09,32.05,32.08,500.0
2015-10-20 15:30:00,32.06,32.06,32.0,32.0,1730.0,32.06,32.06,32.0,32.0,1730.0
2015-10-21 09:30:00,32.19,32.19,31.98,31.98,500.0,32.19,32.19,31.98,31.98,500.0
2015-10-21 10:00:00,31.94,31.94,31.83,31.84,600.0,31.94,31.94,31.83,31.84,600.0
2015-10-21 10:30:00,31.82,31.85,31.78,31.85,1000.0,31.82,31.85,31.78,31.85,1000.0
2015-10-21 11:00:00,31.84,31.84,31.81,31.81,200.0,31.84,31.84,31.81,31.81,200.0
2015-10-21 11:30:00,31.85,31.85,31.85,31.85,100.0,31.85,31.85,31.85,31.85,100.0
2015-10-21 12:00:00,31.89,31.92,31.89,31.92,400.0,31.89,31.92,31.89,31.92,400.0
2015-10-21 12:30:00,31.91,31.92,31.89,31.89,700.0,31.91,31.92,31.89,31.89,700.0
2015-10-21 13:00:00,31.87,31.87,31.75,31.75,400.0,31.87,31.87,31.75,31.75,400.0
2015-10-21 13:30:00,31.73,31.73,31.73,31.73,100.0,31.73,31.73,31.73,31.73,100.0
2015-10-21 14:00:00,31.66,31.67,31.63,31.67,500.0,31.66,31.67,31.63,31.67,500.0
2015-10-21 14:30:00,31.69,31.71,31.69,31.7,400.0,31.69,31.71,31.69,31.7,400.0
2015-10-21 15:00:00,31.66,31.67,31.56,31.57,1100.0,31.66,31.67,31.56,31.57,1100.0
2015-10-21 15:30:00,31.57,31.57,31.49,31.5,1674.0,31.57,31.57,31.49,31.5,1674.0
2015-10-22 09:30:00,31.72,31.82,31.72,31.82,200.0,31.72,31.82,31.72,31.82,200.0
2015-10-22 10:00:00,31.83,31.84,31.72,31.72,500.0,31.83,31.84,31.72,31.72,500.0
2015-10-22 10:30:00,31.7,31.87,31.7,31.87,1100.0,31.7,31.87,31.7,31.87,1100.0
2015-10-22 11:00:00,31.86,31.88,31.85,31.88,900.0,31.86,31.88,31.85,31.88,900.0
2015-10-22 11:30:00,31.87,31.97,31.87,31.97,800.0,31.87,31.97,31.87,31.97,800.0
2015-10-22 12:00:00,32.04,32.09,32.03,32.06,1700.0,32.04,32.09,32.03,32.06,1700.0
2015-10-22 12:30:00,32.03,32.05,32.01,32.01,400.0,32.03,32.05,32.01,32.01,400.0
2015-10-22 13:00:00,31.9,32.04,31.9,32.04,1000.0,31.9,32.04,31.9,32.04,1000.0
2015-10-22 13:30:00,32.0,32.03,31.97,32.01,900.0,32.0,32.03,31.97,32.01,900.0
2015-10-22 14:00:00,31.98,31.98,31.84,31.9,700.0,31.98,31.98,31.84,31.9,700.0
2015-10-22 14:30:00,31.91,31.99,31.91,31.99,900.0,31.91,31.99,31.91,31.99,900.0
2015-10-22 15:00:00,31.99,31.99,31.91,31.94,1100.0,31.99,31.99,31.91,31.94,1100.0
2015-10-22 15:30:00,31.97,32.03,31.92,32.02,10801.0,31.97,32.03,31.92,32.02,10801.0
2015-10-23 09:30:00,32.23,32.29,32.04,32.25,600.0,32.23,32.29,32.04,32.25,600.0
2015-10-23 10:00:00,32.29,32.32,32.24,32.24,900.0,32.29,32.32,32.24,32.24,900.0
2015-10-23 10:30:00,32.18,32.24,32.14,32.15,1500.0,32.18,32.24,32.14,32.15,1500.0
2015-10-23 11:00:00,32.15,32.21,32.13,32.13,800.0,32.15,32.21,32.13,32.13,800.0
2015-10-23 11:30:00,32.1,32.15,32.09,32.15,500.0,32.1,32.15,32.09,32.15,500.0
2015-10-23 12:00:00,32.18,32.19,32.18,32.19,400.0,32.18,32.19,32.18,32.19,400.0
2015-10-23 12:30:00,32.21,32.21,32.19,32.19,500.0,32.21,32.21,32.19,32.19,500.0
2015-10-23 13:00:00,32.17,32.18,32.14,32.14,300.0,32.17,32.18,32.14,32.14,300.0
2015-10-23 13:30:00,32.19,32.2,32.19,32.2,200.0,32.19,32.2,32.19,32.2,200.0
2015-10-23 14:00:00,32.2,32.28,32.2,32.27,600.0,32.2,32.28,32.2,32.27,600.0
2015-10-23 14:30:00,32.3,32.31,32.27,32.3,1400.0,32.3,32.31,32.27,32.3,1400.0
2015-10-23 15:00:00,32.27,32.27,32.2,32.2,800.0,32.27,32.27,32.2,32.2,800.0
2015-10-23 15:30:00,32.24,32.31,32.22,32.3,3744.0,32.24,32.31,32.22,32.3,3744.0
2015-10-26 09:30:00,32.35,32.35,32.21,32.21,300.0,32.35,32.35,32.21,32.21,300.0
2015-10-26 10:00:00,32.04,32.04,32.03,32.03,200.0,32.04,32.04,32.03,32.03,200.0
2015-10-26 10:30:00,32.1,32.1,32.06,32.06,400.0,32.1,32.1,32.06,32.06,400.0
2015-10-26 11:00:00,32.02,32.03,32.01,32.02,700.0,32.02,32.03,32.01,32.02,700.0
2015-10-26 11:30:00,32.02,32.06,31.99,31.99,700.0,32.02,32.06,31.99,31.99,700.0
2015-10-26 12:00:00,32.0,32.0,31.9,31.97,1800.0,32.0,32.0,31.9,31.97,1800.0
2015-10-26 12:30:00,32.0,32.01,32.0,32.01,300.0,32.0,32.01,32.0,32.01,300.0
2015-10-26 13:00:00,32.02,32.07,32.02,32.04,1700.0,32.02,32.07,32.02,32.04,1700.0
2015-10-26 13:30:00,32.09,32.11,31.89,31.89,2300.0,32.09,32.11,31.89,31.89,2300.0
2015-10-26 14:00:00,31.89,31.92,31.84,31.85,2000.0,31.89,31.92,31.84,31.85,2000.0
2015-10-26 14:30:00,31.88,31.96,31.88,31.96,2300.0,31.88,31.96,31.88,31.96,2300.0
2015-10-26 15:00:00,31.99,32.06,31.97,32.03,2300.0,31.99,32.06,31.97,32.03,2300.0
2015-10-26 15:30:00,32.06,32.07,31.99,32.03,3916.0,32.06,32.07,31.99,32.03,3916.0
2015-10-27 09:30:00,31.87,31.99,31.83,31.98,1002.0,31.87,31.99,31.83,31.98,1002.0
2015-10-27 10:00:00,32.0,32.0,31.9,31.9,700.0,32.0,32.0,31.9,31.9,700.0
2015-10-27 10:30:00,31.93,32.03,31.92,32.03,900.0,31.93,32.03,31.92,32.03,900.0
2015-10-27 11:00:00,32.05,32.09,32.0,32.0,1100.0,32.05,32.09,32.0,32.0,1100.0
2015-10-27 11:30:00,31.95,31.98,31.94,31.96,600.0,31.95,31.98,31.94,31.96,600.0
2015-10-27 12:00:00,31.96,31.99,31.96,31.99,400.0,31.96,31.99,31.96,31.99,400.0
2015-10-27 12:30:00,31.99,32.0,31.94,31.94,2000.0,31.99,32.0,31.94,31.94,2000.0
2015-10-27 13:00:00,31.87,31.87,31.69,31.69,1000.0,31.87,31.87,31.69,31.69,1000.0
2015-10-27 13:30:00,31.69,31.71,31.69,31.71,500.0,31.69,31.71,31.69,31.71,500.0
2015-10-27 14:00:00,31.72,31.73,31.72,31.73,800.0,31.72,31.73,31.72,31.73,800.0
2015-10-27 14:30:00,31.73,31.73,31.73,31.73,600.0,31.73,31.73,31.73,31.73,600.0
2015-10-27 15:00:00,31.73,31.76,31.73,31.76,1900.0,31.73,31.76,31.73,31.76,1900.0
2015-10-27 15:30:00,31.79,31.84,31.76,31.81,6011.0,31.79,31.84,31.76,31.81,6011.0
2015-10-28 09:30:00,31.88,32.27,31.88,32.26,800.0,31.88,32.27,31.88,32.26,800.0
2015-10-28 10:00:00,32.34,32.52,32.34,32.37,900.0,32.34,32.52,32.34,32.37,900.0
2015-10-28 10:30:00,32.33,32.58,32.28,32.58,1100.0,32.33,32.58,32.28,32.58,1100.0
2015-10-28 11:00:00,32.62,32.76,32.51,32.76,1800.0,32.62,32.76,32.51,32.76,1800.0
2015-10-28 11:30:00,32.77,32.91,32.74,32.9,2200.0,32.77,32.91,32.74,32.9,2200.0
2015-10-28 12:00:00,32.87,32.87,32.77,32.77,1600.0,32.87,32.87,32.77,32.77,1600.0
2015-10-28 12:30:00,32.76,32.77,32.74,32.77,900.0,32.76,32.77,32.74,32.77,900.0
2015-10-28 13:00:00,32.75,32.79,32.75,32.78,600.0,32.75,32.79,32.75,32.78,600.0
2015-10-28 13:30:00,32.77,32.82,32.76,32.8,1500.0,32.77,32.82,32.76,32.8,1500.0
2015-10-28 14:00:00,32.69,32.69,32.44,32.63,1800.0,32.69,32.69,32.44,32.63,1800.0
2015-10-28 14:30:00,32.58,32.58,32.48,32.53,2650.0,32.58,32.58,32.48,32.53,2650.0
2015-10-28 15:00:00,32.53,32.74,32.5,32.71,2600.0,32.53,32.74,32.5,32.71,2600.0
2015-10-28 15:30:00,32.73,32.99,32.71,32.99,5200.0,32.73,32.99,32.71,32.99,5200.0
2015-10-29 09:30:00,32.96,33.12,32.96,33.1,1400.0,32.96,33.12,32.96,33.1,1400.0
2015-10-29 10:00:00,33.02,33.14,33.02,33.09,600.0,33.02,33.14,33.02,33.09,600.0
2015-10-29 10:30:00,33.08,33.08,32.96,32.96,300.0,33.08,33.08,32.96,32.96,300.0
2015-10-29 11:00:00,33.0,33.06,33.0,33.04,861.0,33.0,33.06,33.0,33.04,861.0
2015-10-29 11:30:00,33.15,33.21,33.15,33.19,1100.0,33.15,33.21,33.15,33.19,1100.0
2015-10-29 12:00:00,33.17,33.27,33.17,33.27,1500.0,33.17,33.27,33.17,33.27,1500.0
2015-10-29 12:30:00,33.26,33.32,33.26,33.3,1300.0,33.26,33.32,33.26,33.3,1300.0
2015-10-29 13:00:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2015-10-29 13:30:00,33.11,33.12,33.05,33.05,800.0,33.11,33.12,33.05,33.05,800.0
2015-10-29 14:00:00,33.04,33.07,33.01,33.05,1150.0,33.04,33.07,33.01,33.05,1150.0
2015-10-29 14:30:00,32.98,32.98,32.91,32.91,700.0,32.98,32.98,32.91,32.91,700.0
2015-10-29 15:00:00,32.92,32.96,32.89,32.96,1000.0,32.92,32.96,32.89,32.96,1000.0
2015-10-29 15:30:00,32.97,33.1,32.97,33.06,4232.0,32.97,33.1,32.97,33.06,4232.0
2015-10-30 09:30:00,33.08,33.12,32.77,32.77,1200.0,33.08,33.12,32.77,32.77,1200.0
2015-10-30 10:00:00,32.78,32.81,32.73,32.81,1100.0,32.78,32.81,32.73,32.81,1100.0
2015-10-30 10:30:00,32.81,32.85,32.8,32.84,800.0,32.81,32.85,32.8,32.84,800.0
2015-10-30 11:00:00,32.82,32.85,32.76,32.76,600.0,32.82,32.85,32.76,32.76,600.0
2015-10-30 11:30:00,32.79,32.79,32.79,32.79,200.0,32.79,32.79,32.79,32.79,200.0
2015-10-30 12:00:00,32.78,32.79,32.77,32.79,400.0,32.78,32.79,32.77,32.79,400.0
2015-10-30 12:30:00,32.87,32.87,32.82,32.86,900.0,32.87,32.87,32.82,32.86,900.0
2015-10-30 13:00:00,32.83,32.9,32.83,32.86,400.0,32.83,32.9,32.83,32.86,400.0
2015-10-30 13:30:00,32.93,32.93,32.92,32.92,300.0,32.93,32.93,32.92,32.92,300.0
2015-10-30 14:00:00,32.87,32.9,32.85,32.85,500.0,32.87,32.9,32.85,32.85,500.0
2015-10-30 14:30:00,32.87,32.9,32.87,32.89,700.0,32.87,32.9,32.87,32.89,700.0
2015-10-30 15:00:00,32.84,32.92,32.84,32.86,900.0,32.84,32.92,32.84,32.86,900.0
2015-10-30 15:30:00,32.87,33.14,32.87,33.08,7734.0,32.87,33.14,32.87,33.08,7734.0
2015-11-02 09:30:00,33.01,33.11,32.89,33.06,4100.0,33.01,33.11,32.89,33.06,4100.0
2015-11-02 10:00:00,33.09,33.16,32.81,32.84,3283.0,33.09,33.16,32.81,32.84,3283.0
2015-11-02 10:30:00,32.77,32.78,32.73,32.74,700.0,32.77,32.78,32.73,32.74,700.0
2015-11-02 11:00:00,32.76,32.87,32.76,32.87,500.0,32.76,32.87,32.76,32.87,500.0
2015-11-02 11:30:00,32.91,32.93,32.89,32.89,900.0,32.91,32.93,32.89,32.89,900.0
2015-11-02 12:00:00,32.91,32.91,32.87,32.87,400.0,32.91,32.91,32.87,32.87,400.0
2015-11-02 12:30:00,32.82,32.9,32.82,32.9,1000.0,32.82,32.9,32.82,32.9,1000.0
2015-11-02 13:00:00,32.95,33.03,32.95,33.03,700.0,32.95,33.03,32.95,33.03,700.0
2015-11-02 13:30:00,33.06,33.16,33.06,33.16,1000.0,33.06,33.16,33.06,33.16,1000.0
2015-11-02 14:00:00,33.2,33.21,33.15,33.17,1100.0,33.2,33.21,33.15,33.17,1100.0
2015-11-02 14:30:00,33.17,33.22,33.16,33.21,1300.0,33.17,33.22,33.16,33.21,1300.0
2015-11-02 15:00:00,33.22,33.46,33.22,33.46,1200.0,33.22,33.46,33.22,33.46,1200.0
2015-11-02 15:30:00,33.45,33.45,33.34,33.37,2586.0,33.45,33.45,33.34,33.37,2586.0
2015-11-03 09:30:00,33.19,33.33,32.93,32.95,3900.0,33.19,33.33,32.93,32.95,3900.0
2015-11-03 10:00:00,32.99,33.07,32.94,33.05,5819.0,32.99,33.07,32.94,33.05,5819.0
2015-11-03 10:30:00,33.06,33.1,33.02,33.02,1300.0,33.06,33.1,33.02,33.02,1300.0
2015-11-03 11:00:00,33.01,33.09,33.01,33.07,700.0,33.01,33.09,33.01,33.07,700.0
2015-11-03 11:30:00,33.06,33.33,33.06,33.31,1600.0,33.06,33.33,33.06,33.31,1600.0
2015-11-03 12:00:00,33.32,33.32,33.29,33.31,700.0,33.32,33.32,33.29,33.31,700.0
2015-11-03 12:30:00,33.28,33.3,33.27,33.27,700.0,33.28,33.3,33.27,33.27,700.0
2015-11-03 13:00:00,33.24,33.24,33.19,33.2,932.0,33.24,33.24,33.19,33.2,932.0
2015-11-03 13:30:00,33.18,33.18,33.14,33.14,400.0,33.18,33.18,33.14,33.14,400.0
2015-11-03 14:00:00,33.15,33.17,33.15,33.15,1000.0,33.15,33.17,33.15,33.15,1000.0
2015-11-03 14:30:00,33.15,33.15,33.1,33.1,500.0,33.15,33.15,33.1,33.1,500.0
2015-11-03 15:00:00,33.09,33.12,33.04,33.05,2300.0,33.09,33.12,33.04,33.05,2300.0
2015-11-03 15:30:00,33.06,33.13,33.0,33.08,5700.0,33.06,33.13,33.0,33.08,5700.0
2015-11-04 09:30:00,33.2,33.35,33.01,33.03,1100.0,33.2,33.35,33.01,33.03,1100.0
2015-11-04 10:00:00,33.06,33.06,32.97,32.97,1000.0,33.06,33.06,32.97,32.97,1000.0
2015-11-04 10:30:00,32.95,33.01,32.91,32.91,600.0,32.95,33.01,32.91,32.91,600.0
2015-11-04 11:00:00,32.87,32.87,32.75,32.8,1500.0,32.87,32.87,32.75,32.8,1500.0
2015-11-04 11:30:00,32.8,32.8,32.73,32.74,500.0,32.8,32.8,32.73,32.74,500.0
2015-11-04 12:00:00,32.76,32.86,32.76,32.82,900.0,32.76,32.86,32.76,32.82,900.0
2015-11-04 12:30:00,32.78,32.78,32.78,32.78,100.0,32.78,32.78,32.78,32.78,100.0
2015-11-04 13:00:00,32.84,32.84,32.77,32.79,500.0,32.84,32.84,32.77,32.79,500.0
2015-11-04 13:30:00,32.78,32.78,32.78,32.78,100.0,32.78,32.78,32.78,32.78,100.0
2015-11-04 14:00:00,32.79,32.79,32.77,32.77,500.0,32.79,32.79,32.77,32.77,500.0
2015-11-04 14:30:00,32.8,32.8,32.71,32.71,600.0,32.8,32.8,32.71,32.71,600.0
2015-11-04 15:00:00,32.69,32.74,32.66,32.74,900.0,32.69,32.74,32.66,32.74,900.0
2015-11-04 15:30:00,32.7,32.7,32.63,32.7,1500.0,32.7,32.7,32.63,32.7,1500.0
2015-11-05 09:30:00,32.78,32.78,32.61,32.61,400.0,32.78,32.78,32.61,32.61,400.0
2015-11-05 10:00:00,32.63,32.65,32.51,32.51,1100.0,32.63,32.65,32.51,32.51,1100.0
2015-11-05 10:30:00,32.51,32.59,32.47,32.52,3850.0,32.51,32.59,32.47,32.52,3850.0
2015-11-05 11:00:00,32.52,32.59,32.38,32.45,8172.0,32.52,32.59,32.38,32.45,8172.0
2015-11-05 11:30:00,32.47,32.47,32.35,32.43,1100.0,32.47,32.47,32.35,32.43,1100.0
2015-11-05 12:00:00,32.43,32.48,32.29,32.41,1900.0,32.43,32.48,32.29,32.41,1900.0
2015-11-05 12:30:00,32.39,32.47,32.38,32.47,1000.0,32.39,32.47,32.38,32.47,1000.0
2015-11-05 13:00:00,32.45,32.54,32.43,32.43,1979.0,32.45,32.54,32.43,32.43,1979.0
2015-11-05 13:30:00,32.45,32.45,32.41,32.41,800.0,32.45,32.45,32.41,32.41,800.0
2015-11-05 14:00:00,32.4,32.42,32.33,32.33,1600.0,32.4,32.42,32.33,32.33,1600.0
2015-11-05 14:30:00,32.34,32.35,32.33,32.35,1200.0,32.34,32.35,32.33,32.35,1200.0
2015-11-05 15:00:00,32.35,32.35,32.29,32.31,2200.0,32.35,32.35,32.29,32.31,2200.0
2015-11-05 15:30:00,32.32,32.33,32.26,32.27,4706.0,32.32,32.33,32.26,32.27,4706.0
2015-11-06 09:30:00,32.34,32.35,32.14,32.18,1500.0,32.34,32.35,32.14,32.18,1500.0
2015-11-06 10:00:00,32.09,32.09,31.96,31.98,1800.0,32.09,32.09,31.96,31.98,1800.0
2015-11-06 10:30:00,32.01,32.1,32.01,32.09,700.0,32.01,32.1,32.01,32.09,700.0
2015-11-06 11:00:00,32.02,32.03,31.9,31.9,1100.0,32.02,32.03,31.9,31.9,1100.0
2015-11-06 11:30:00,31.93,32.03,31.93,32.03,800.0,31.93,32.03,31.93,32.03,800.0
2015-11-06 12:00:00,32.02,32.03,32.0,32.0,800.0,32.02,32.03,32.0,32.0,800.0
2015-11-06 12:30:00,32.01,32.01,31.97,31.97,1100.0,32.01,32.01,31.97,31.97,1100.0
2015-11-06 13:00:00,31.97,31.98,31.97,31.98,600.0,31.97,31.98,31.97,31.98,600.0
2015-11-06 13:30:00,31.99,32.0,31.99,31.99,1603.0,31.99,32.0,31.99,31.99,1603.0
2015-11-06 14:00:00,31.99,32.02,31.95,31.95,1500.0,31.99,32.02,31.95,31.95,1500.0
2015-11-06 14:30:00,31.95,32.0,31.95,31.96,1400.0,31.95,32.0,31.95,31.96,1400.0
2015-11-06 15:00:00,31.94,32.0,31.94,32.0,2000.0,31.94,32.0,31.94,32.0,2000.0
2015-11-06 15:30:00,31.99,32.0,31.95,31.96,3902.0,31.99,32.0,31.95,31.96,3902.0
2015-11-09 09:30:00,31.86,31.87,31.8,31.82,700.0,31.86,31.87,31.8,31.82,700.0
2015-11-09 10:00:00,31.8,31.8,31.72,31.72,600.0,31.8,31.8,31.72,31.72,600.0
2015-11-09 10:30:00,31.75,31.8,31.72,31.8,600.0,31.75,31.8,31.72,31.8,600.0
2015-11-09 11:00:00,31.8,31.8,31.7,31.73,800.0,31.8,31.8,31.7,31.73,800.0
2015-11-09 11:30:00,31.64,31.68,31.58,31.61,3000.0,31.64,31.68,31.58,31.61,3000.0
2015-11-09 12:00:00,31.58,31.62,31.47,31.61,5074.0,31.58,31.62,31.47,31.61,5074.0
2015-11-09 12:30:00,31.57,31.68,31.57,31.67,1500.0,31.57,31.68,31.57,31.67,1500.0
2015-11-09 13:00:00,31.61,31.63,31.58,31.63,1500.0,31.61,31.63,31.58,31.63,1500.0
2015-11-09 13:30:00,31.68,31.69,31.6,31.61,2102.0,31.68,31.69,31.6,31.61,2102.0
2015-11-09 14:00:00,31.61,31.68,31.61,31.62,1585.0,31.61,31.68,31.61,31.62,1585.0
2015-11-09 14:30:00,31.67,31.67,31.59,31.63,1983.0,31.67,31.67,31.59,31.63,1983.0
2015-11-09 15:00:00,31.68,31.68,31.57,31.61,2400.0,31.68,31.68,31.57,31.61,2400.0
2015-11-09 15:30:00,31.62,31.7,31.62,31.64,5335.0,31.62,31.7,31.62,31.64,5335.0
2015-11-10 09:30:00,31.58,31.61,31.15,31.15,1000.0,31.58,31.61,31.15,31.15,1000.0
2015-11-10 10:00:00,31.17,31.17,30.95,31.0,1391.0,31.17,31.17,30.95,31.0,1391.0
2015-11-10 10:30:00,31.13,31.19,31.07,31.07,1674.0,31.13,31.19,31.07,31.07,1674.0
2015-11-10 11:00:00,31.07,31.07,30.73,30.73,900.0,31.07,31.07,30.73,30.73,900.0
2015-11-10 11:30:00,30.71,30.88,30.71,30.88,400.0,30.71,30.88,30.71,30.88,400.0
2015-11-10 12:00:00,30.89,30.89,30.86,30.86,700.0,30.89,30.89,30.86,30.86,700.0
2015-11-10 12:30:00,30.84,30.86,30.83,30.84,1300.0,30.84,30.86,30.83,30.84,1300.0
2015-11-10 13:00:00,30.84,30.85,30.84,30.85,200.0,30.84,30.85,30.84,30.85,200.0
2015-11-10 13:30:00,30.88,30.9,30.83,30.89,2930.0,30.88,30.9,30.83,30.89,2930.0
2015-11-10 14:00:00,30.89,30.89,30.83,30.83,3000.0,30.89,30.89,30.83,30.83,3000.0
2015-11-10 14:30:00,30.85,30.94,30.84,30.87,4317.0,30.85,30.94,30.84,30.87,4317.0
2015-11-10 15:00:00,30.86,30.86,30.78,30.8,2103.0,30.86,30.86,30.78,30.8,2103.0
2015-11-10 15:30:00,30.8,30.88,30.8,30.85,3386.0,30.8,30.88,30.8,30.85,3386.0
2015-11-11 09:30:00,30.92,31.03,30.86,30.93,1400.0,30.92,31.03,30.86,30.93,1400.0
2015-11-11 10:00:00,30.98,31.11,30.95,31.11,1800.0,30.98,31.11,30.95,31.11,1800.0
2015-11-11 10:30:00,31.1,31.14,31.0,31.0,2600.0,31.1,31.14,31.0,31.0,2600.0
2015-11-11 11:00:00,30.99,31.0,30.96,30.96,1400.0,30.99,31.0,30.96,30.96,1400.0
2015-11-11 11:30:00,30.94,30.96,30.93,30.95,1300.0,30.94,30.96,30.93,30.95,1300.0
2015-11-11 12:00:00,30.98,31.01,30.96,30.99,1500.0,30.98,31.01,30.96,30.99,1500.0
2015-11-11 12:30:00,31.0,31.01,30.99,31.0,1600.0,31.0,31.01,30.99,31.0,1600.0
2015-11-11 13:00:00,30.99,30.99,30.96,30.97,900.0,30.99,30.99,30.96,30.97,900.0
2015-11-11 13:30:00,30.93,30.98,30.92,30.98,1600.0,30.93,30.98,30.92,30.98,1600.0
2015-11-11 14:00:00,30.98,31.06,30.98,31.06,2325.0,30.98,31.06,30.98,31.06,2325.0
2015-11-11 14:30:00,31.08,31.08,31.0,31.0,900.0,31.08,31.08,31.0,31.0,900.0
2015-11-11 15:00:00,30.98,31.01,30.96,31.01,1400.0,30.98,31.01,30.96,31.01,1400.0
2015-11-11 15:30:00,31.03,31.12,31.0,31.05,7608.0,31.03,31.12,31.0,31.05,7608.0
2015-11-12 09:30:00,30.88,30.97,30.88,30.97,300.0,30.88,30.97,30.88,30.97,300.0
2015-11-12 10:00:00,30.95,31.0,30.91,30.98,400.0,30.95,31.0,30.91,30.98,400.0
2015-11-12 10:30:00,30.94,31.0,30.87,31.0,750.0,30.94,31.0,30.87,31.0,750.0
2015-11-12 11:00:00,30.99,30.99,30.94,30.94,300.0,30.99,30.99,30.94,30.94,300.0
2015-11-12 11:30:00,30.93,30.93,30.74,30.75,1300.0,30.93,30.93,30.74,30.75,1300.0
2015-11-12 12:00:00,30.75,30.75,30.67,30.67,800.0,30.75,30.75,30.67,30.67,800.0
2015-11-12 12:30:00,30.7,30.73,30.7,30.73,500.0,30.7,30.73,30.7,30.73,500.0
2015-11-12 13:00:00,30.72,30.73,30.71,30.72,1100.0,30.72,30.73,30.71,30.72,1100.0
2015-11-12 13:30:00,30.78,30.78,30.72,30.72,400.0,30.78,30.78,30.72,30.72,400.0
2015-11-12 14:00:00,30.76,30.76,30.63,30.63,1100.0,30.76,30.76,30.63,30.63,1100.0
2015-11-12 14:30:00,30.67,30.67,30.49,30.55,1300.0,30.67,30.67,30.49,30.55,1300.0
2015-11-12 15:00:00,30.59,30.59,30.46,30.46,3200.0,30.59,30.59,30.46,30.46,3200.0
2015-11-12 15:30:00,30.46,30.47,30.31,30.31,6400.0,30.46,30.47,30.31,30.31,6400.0
2015-11-13 09:30:00,30.29,30.29,30.16,30.16,1071.0,30.29,30.29,30.16,30.16,1071.0
2015-11-13 10:00:00,30.19,30.19,30.03,30.13,1600.0,30.19,30.19,30.03,30.13,1600.0
2015-11-13 10:30:00,30.18,30.52,30.15,30.52,1800.0,30.18,30.52,30.15,30.52,1800.0
2015-11-13 11:00:00,30.5,30.58,30.49,30.58,600.0,30.5,30.58,30.49,30.58,600.0
2015-11-13 11:30:00,30.58,30.68,30.51,30.64,2400.0,30.58,30.68,30.51,30.64,2400.0
2015-11-13 12:00:00,30.65,30.72,30.45,30.45,2700.0,30.65,30.72,30.45,30.45,2700.0
2015-11-13 12:30:00,30.41,30.41,30.38,30.41,1136.0,30.41,30.41,30.38,30.41,1136.0
2015-11-13 13:00:00,30.43,30.48,30.39,30.44,1446.0,30.43,30.48,30.39,30.44,1446.0
2015-11-13 13:30:00,30.44,30.48,30.41,30.45,1300.0,30.44,30.48,30.41,30.45,1300.0
2015-11-13 14:00:00,30.46,30.56,30.46,30.56,643.0,30.46,30.56,30.46,30.56,643.0
2015-11-13 14:30:00,30.54,30.57,30.47,30.47,1400.0,30.54,30.57,30.47,30.47,1400.0
2015-11-13 15:00:00,30.45,30.51,30.42,30.42,1000.0,30.45,30.51,30.42,30.42,1000.0
2015-11-13 15:30:00,30.43,30.47,30.38,30.38,6768.0,30.43,30.47,30.38,30.38,6768.0
2015-11-16 09:30:00,30.38,30.69,30.38,30.69,3400.0,30.38,30.69,30.38,30.69,3400.0
2015-11-16 10:00:00,30.65,30.68,30.58,30.66,2700.0,30.65,30.68,30.58,30.66,2700.0
2015-11-16 10:30:00,30.59,30.7,30.56,30.68,1200.0,30.59,30.7,30.56,30.68,1200.0
2015-11-16 11:00:00,30.72,30.74,30.65,30.65,1800.0,30.72,30.74,30.65,30.65,1800.0
2015-11-16 11:30:00,30.66,30.78,30.66,30.78,800.0,30.66,30.78,30.66,30.78,800.0
2015-11-16 12:00:00,30.82,30.92,30.81,30.88,3200.0,30.82,30.92,30.81,30.88,3200.0
2015-11-16 12:30:00,30.88,30.97,30.88,30.89,1500.0,30.88,30.97,30.88,30.89,1500.0
2015-11-16 13:00:00,30.88,30.95,30.87,30.93,700.0,30.88,30.95,30.87,30.93,700.0
2015-11-16 13:30:00,30.91,30.93,30.91,30.93,400.0,30.91,30.93,30.91,30.93,400.0
2015-11-16 14:00:00,31.01,31.01,30.93,30.95,1100.0,31.01,31.01,30.93,30.95,1100.0
2015-11-16 14:30:00,30.94,30.97,30.87,30.89,1500.0,30.94,30.97,30.87,30.89,1500.0
2015-11-16 15:00:00,30.86,31.06,30.86,30.98,3100.0,30.86,31.06,30.86,30.98,3100.0
2015-11-16 15:30:00,31.02,31.04,30.96,30.99,5400.0,31.02,31.04,30.96,30.99,5400.0
2015-11-17 09:30:00,30.71,30.9,30.71,30.85,2000.0,30.71,30.9,30.71,30.85,2000.0
2015-11-17 10:00:00,30.83,30.89,30.77,30.89,750.0,30.83,30.89,30.77,30.89,750.0
2015-11-17 10:30:00,30.99,31.04,30.99,31.01,500.0,30.99,31.04,30.99,31.01,500.0
2015-11-17 11:00:00,30.99,31.0,30.94,30.98,1300.0,30.99,31.0,30.94,30.98,1300.0
2015-11-17 11:30:00,31.0,31.14,30.98,31.14,1100.0,31.0,31.14,30.98,31.14,1100.0
2015-11-17 12:00:00,31.22,31.22,31.11,31.12,1000.0,31.22,31.22,31.11,31.12,1000.0
2015-11-17 12:30:00,31.06,31.16,31.06,31.16,900.0,31.06,31.16,31.06,31.16,900.0
2015-11-17 13:00:00,31.15,31.15,31.04,31.04,500.0,31.15,31.15,31.04,31.04,500.0
2015-11-17 13:30:00,30.97,31.03,30.89,30.95,1600.0,30.97,31.03,30.89,30.95,1600.0
2015-11-17 14:00:00,30.94,30.94,30.85,30.85,600.0,30.94,30.94,30.85,30.85,600.0
2015-11-17 14:30:00,30.82,30.83,30.76,30.81,1100.0,30.82,30.83,30.76,30.81,1100.0
2015-11-17 15:00:00,30.82,30.84,30.74,30.8,1500.0,30.82,30.84,30.74,30.8,1500.0
2015-11-17 15:30:00,30.82,30.89,30.79,30.82,4589.0,30.82,30.89,30.79,30.82,4589.0
2015-11-18 09:30:00,30.9,30.99,30.75,30.93,2500.0,30.9,30.99,30.75,30.93,2500.0
2015-11-18 10:00:00,30.92,30.99,30.91,30.98,3500.0,30.92,30.99,30.91,30.98,3500.0
2015-11-18 10:30:00,30.99,30.99,30.92,30.94,1800.0,30.99,30.99,30.92,30.94,1800.0
2015-11-18 11:00:00,30.92,30.95,30.92,30.95,1500.0,30.92,30.95,30.92,30.95,1500.0
2015-11-18 11:30:00,30.96,31.02,30.95,30.98,4500.0,30.96,31.02,30.95,30.98,4500.0
2015-11-18 12:00:00,30.97,30.98,30.95,30.98,1400.0,30.97,30.98,30.95,30.98,1400.0
2015-11-18 12:30:00,30.99,31.02,30.98,30.98,3140.0,30.99,31.02,30.98,30.98,3140.0
2015-11-18 13:00:00,31.01,31.03,31.01,31.03,300.0,31.01,31.03,31.01,31.03,300.0
2015-11-18 13:30:00,31.07,31.07,31.0,31.01,800.0,31.07,31.07,31.0,31.01,800.0
2015-11-18 14:00:00,31.02,31.1,30.91,31.1,1850.0,31.02,31.1,30.91,31.1,1850.0
2015-11-18 14:30:00,31.11,31.11,31.07,31.07,700.0,31.11,31.11,31.07,31.07,700.0
2015-11-18 15:00:00,31.1,31.11,31.08,31.11,1200.0,31.1,31.11,31.08,31.11,1200.0
2015-11-18 15:30:00,31.15,31.23,31.1,31.22,7276.0,31.15,31.23,31.1,31.22,7276.0
2015-11-19 09:30:00,31.24,31.49,31.24,31.49,600.0,31.24,31.49,31.24,31.49,600.0
2015-11-19 10:00:00,31.23,31.33,31.03,31.08,4550.0,31.23,31.33,31.03,31.08,4550.0
2015-11-19 10:30:00,31.1,31.16,31.03,31.16,3600.0,31.1,31.16,31.03,31.16,3600.0
2015-11-19 11:00:00,31.25,31.31,31.23,31.27,1100.0,31.25,31.31,31.23,31.27,1100.0
2015-11-19 11:30:00,31.28,31.28,31.22,31.23,500.0,31.28,31.28,31.22,31.23,500.0
2015-11-19 12:00:00,31.31,31.34,31.24,31.26,600.0,31.31,31.34,31.24,31.26,600.0
2015-11-19 12:30:00,31.29,31.29,31.28,31.29,300.0,31.29,31.29,31.28,31.29,300.0
2015-11-19 13:00:00,31.27,31.28,31.21,31.22,2100.0,31.27,31.28,31.21,31.22,2100.0
2015-11-19 13:30:00,31.21,31.21,31.18,31.18,600.0,31.21,31.21,31.18,31.18,600.0
2015-11-19 14:00:00,31.13,31.13,31.09,31.09,700.0,31.13,31.13,31.09,31.09,700.0
2015-11-19 14:30:00,31.1,31.1,31.05,31.05,1100.0,31.1,31.1,31.05,31.05,1100.0
2015-11-19 15:00:00,31.03,31.04,31.0,31.02,1000.0,31.03,31.04,31.0,31.02,1000.0
2015-11-19 15:30:00,31.01,31.16,31.01,31.14,5103.0,31.01,31.16,31.01,31.14,5103.0
2015-11-20 09:30:00,29.62,30.07,29.62,29.69,19773.0,29.62,30.07,29.62,29.69,19773.0
2015-11-20 10:00:00,29.7,29.88,29.61,29.75,17200.0,29.7,29.88,29.61,29.75,17200.0
2015-11-20 10:30:00,29.73,29.76,29.07,29.08,11445.0,29.73,29.76,29.07,29.08,11445.0
2015-11-20 11:00:00,29.04,29.09,28.57,28.69,16304.0,29.04,29.09,28.57,28.69,16304.0
2015-11-20 11:30:00,28.66,29.05,28.66,28.94,11354.0,28.66,29.05,28.66,28.94,11354.0
2015-11-20 12:00:00,28.89,28.98,28.75,28.86,8200.0,28.89,28.98,28.75,28.86,8200.0
2015-11-20 12:30:00,28.85,28.9,28.78,28.87,4573.0,28.85,28.9,28.78,28.87,4573.0
2015-11-20 13:00:00,28.88,28.88,28.79,28.87,2400.0,28.88,28.88,28.79,28.87,2400.0
2015-11-20 13:30:00,28.83,28.96,28.83,28.96,6700.0,28.83,28.96,28.83,28.96,6700.0
2015-11-20 14:00:00,28.95,29.35,28.95,29.27,7400.0,28.95,29.35,28.95,29.27,7400.0
2015-11-20 14:30:00,29.22,29.27,29.02,29.27,8400.0,29.22,29.27,29.02,29.27,8400.0
2015-11-20 15:00:00,29.24,29.48,29.24,29.35,12112.0,29.24,29.48,29.24,29.35,12112.0
2015-11-20 15:30:00,29.34,29.58,29.34,29.5,32705.0,29.34,29.58,29.34,29.5,32705.0
2015-11-23 09:30:00,29.29,29.4,29.29,29.31,2200.0,29.29,29.4,29.29,29.31,2200.0
2015-11-23 10:00:00,29.31,29.34,29.25,29.29,4700.0,29.31,29.34,29.25,29.29,4700.0
2015-11-23 10:30:00,29.29,29.34,29.28,29.34,4002.0,29.29,29.34,29.28,29.34,4002.0
2015-11-23 11:00:00,29.31,29.57,29.31,29.54,3800.0,29.31,29.57,29.31,29.54,3800.0
2015-11-23 11:30:00,29.54,29.73,29.54,29.71,6702.0,29.54,29.73,29.54,29.71,6702.0
2015-11-23 12:00:00,29.69,29.78,29.69,29.78,2800.0,29.69,29.78,29.69,29.78,2800.0
2015-11-23 12:30:00,29.76,29.78,29.76,29.77,902.0,29.76,29.78,29.76,29.77,902.0
2015-11-23 13:00:00,29.76,29.99,29.76,29.98,3368.0,29.76,29.99,29.76,29.98,3368.0
2015-11-23 13:30:00,29.97,30.05,29.96,30.05,2700.0,29.97,30.05,29.96,30.05,2700.0
2015-11-23 14:00:00,30.04,30.04,29.8,29.85,3100.0,30.04,30.04,29.8,29.85,3100.0
2015-11-23 14:30:00,29.84,30.01,29.84,29.97,3800.0,29.84,30.01,29.84,29.97,3800.0
2015-11-23 15:00:00,29.97,30.06,29.97,30.06,1700.0,29.97,30.06,29.97,30.06,1700.0
2015-11-23 15:30:00,30.05,30.07,30.01,30.07,6553.0,30.05,30.07,30.01,30.07,6553.0
2015-11-24 09:30:00,29.97,30.12,29.97,30.11,2000.0,29.97,30.12,29.97,30.11,2000.0
2015-11-24 10:00:00,30.13,30.13,30.0,30.0,2400.0,30.13,30.13,30.0,30.0,2400.0
2015-11-24 10:30:00,30.0,30.04,30.0,30.03,2951.0,30.0,30.04,30.0,30.03,2951.0
2015-11-24 11:00:00,30.02,30.1,30.02,30.09,4100.0,30.02,30.1,30.02,30.09,4100.0
2015-11-24 11:30:00,30.1,30.16,30.07,30.16,2600.0,30.1,30.16,30.07,30.16,2600.0
2015-11-24 12:00:00,30.19,30.26,30.1,30.14,3636.0,30.19,30.26,30.1,30.14,3636.0
2015-11-24 12:30:00,30.12,30.12,30.07,30.09,1800.0,30.12,30.12,30.07,30.09,1800.0
2015-11-24 13:00:00,30.09,30.19,30.09,30.19,2921.0,30.09,30.19,30.09,30.19,2921.0
2015-11-24 13:30:00,30.2,30.2,30.14,30.19,2600.0,30.2,30.2,30.14,30.19,2600.0
2015-11-24 14:00:00,30.22,30.25,30.2,30.24,2500.0,30.22,30.25,30.2,30.24,2500.0
2015-11-24 14:30:00,30.27,30.34,30.25,30.34,2500.0,30.27,30.34,30.25,30.34,2500.0
2015-11-24 15:00:00,30.35,30.54,30.34,30.54,4633.0,30.35,30.54,30.34,30.54,4633.0
2015-11-24 15:30:00,30.54,30.58,30.5,30.57,10688.0,30.54,30.58,30.5,30.57,10688.0
2015-11-25 09:30:00,30.45,30.45,30.21,30.27,1300.0,30.45,30.45,30.21,30.27,1300.0
2015-11-25 10:00:00,30.24,30.24,30.14,30.14,2500.0,30.24,30.24,30.14,30.14,2500.0
2015-11-25 10:30:00,30.14,30.2,30.09,30.14,2500.0,30.14,30.2,30.09,30.14,2500.0
2015-11-25 11:00:00,30.16,30.29,30.16,30.26,3700.0,30.16,30.29,30.16,30.26,3700.0
2015-11-25 11:30:00,30.3,30.47,30.28,30.47,2500.0,30.3,30.47,30.28,30.47,2500.0
2015-11-25 12:00:00,30.49,30.62,30.49,30.62,1300.0,30.49,30.62,30.49,30.62,1300.0
2015-11-25 12:30:00,30.58,30.58,30.47,30.5,1304.0,30.58,30.58,30.47,30.5,1304.0
2015-11-25 13:00:00,30.43,30.49,30.43,30.49,800.0,30.43,30.49,30.43,30.49,800.0
2015-11-25 13:30:00,30.54,30.61,30.53,30.55,2800.0,30.54,30.61,30.53,30.55,2800.0
2015-11-25 14:00:00,30.58,30.6,30.54,30.56,700.0,30.58,30.6,30.54,30.56,700.0
2015-11-25 14:30:00,30.54,30.56,30.48,30.51,4108.0,30.54,30.56,30.48,30.51,4108.0
2015-11-25 15:00:00,30.52,30.63,30.52,30.62,1931.0,30.52,30.63,30.52,30.62,1931.0
2015-11-25 15:30:00,30.59,30.65,30.58,30.6,5920.0,30.59,30.65,30.58,30.6,5920.0
2015-11-27 09:30:00,30.68,30.73,30.65,30.67,2900.0,30.68,30.73,30.65,30.67,2900.0
2015-11-27 10:00:00,30.66,30.81,30.65,30.81,2300.0,30.66,30.81,30.65,30.81,2300.0
2015-11-27 10:30:00,30.81,30.81,30.71,30.8,2500.0,30.81,30.81,30.71,30.8,2500.0
2015-11-27 11:00:00,30.78,30.87,30.74,30.86,2300.0,30.78,30.87,30.74,30.86,2300.0
2015-11-27 11:30:00,30.84,30.86,30.72,30.72,1282.0,30.84,30.86,30.72,30.72,1282.0
2015-11-27 12:00:00,30.73,30.75,30.71,30.71,1200.0,30.73,30.75,30.71,30.71,1200.0
2015-11-27 12:30:00,30.74,30.81,30.74,30.8,5104.0,30.74,30.81,30.74,30.8,5104.0
2015-11-30 09:30:00,30.81,30.88,30.75,30.88,2783.0,30.81,30.88,30.75,30.88,2783.0
2015-11-30 10:00:00,30.84,30.89,30.82,30.89,1800.0,30.84,30.89,30.82,30.89,1800.0
2015-11-30 10:30:00,30.88,30.91,30.84,30.84,1300.0,30.88,30.91,30.84,30.84,1300.0
2015-11-30 11:00:00,30.83,30.84,30.72,30.72,3100.0,30.83,30.84,30.72,30.72,3100.0
2015-11-30 11:30:00,30.7,30.79,30.7,30.77,2100.0,30.7,30.79,30.7,30.77,2100.0
2015-11-30 12:00:00,30.76,30.79,30.76,30.76,1500.0,30.76,30.79,30.76,30.76,1500.0
2015-11-30 12:30:00,30.76,30.8,30.76,30.78,1100.0,30.76,30.8,30.76,30.78,1100.0
2015-11-30 13:00:00,30.79,30.8,30.75,30.78,2600.0,30.79,30.8,30.75,30.78,2600.0
2015-11-30 13:30:00,30.77,30.77,30.76,30.77,500.0,30.77,30.77,30.76,30.77,500.0
2015-11-30 14:00:00,30.77,30.77,30.77,30.77,300.0,30.77,30.77,30.77,30.77,300.0
2015-11-30 14:30:00,30.71,30.72,30.71,30.72,1000.0,30.71,30.72,30.71,30.72,1000.0
2015-11-30 15:00:00,30.72,30.73,30.72,30.73,1200.0,30.72,30.73,30.72,30.73,1200.0
2015-11-30 15:30:00,30.73,30.85,30.73,30.8,6270.0,30.73,30.85,30.73,30.8,6270.0
2015-12-01 09:30:00,30.61,30.73,30.61,30.69,1000.0,30.61,30.73,30.61,30.69,1000.0
2015-12-01 10:00:00,30.71,30.75,30.62,30.67,3000.0,30.71,30.75,30.62,30.67,3000.0
2015-12-01 10:30:00,30.65,30.67,30.59,30.6,4700.0,30.65,30.67,30.59,30.6,4700.0
2015-12-01 11:00:00,30.6,30.6,30.43,30.43,1400.0,30.6,30.6,30.43,30.43,1400.0
2015-12-01 11:30:00,30.4,30.4,30.23,30.23,2600.0,30.4,30.4,30.23,30.23,2600.0
2015-12-01 12:00:00,30.2,30.2,30.12,30.12,1100.0,30.2,30.2,30.12,30.12,1100.0
2015-12-01 12:30:00,30.1,30.1,29.97,29.97,1500.0,30.1,30.1,29.97,29.97,1500.0
2015-12-01 13:00:00,29.93,30.05,29.91,29.99,2800.0,29.93,30.05,29.91,29.99,2800.0
2015-12-01 13:30:00,29.99,30.03,29.97,30.01,5055.0,29.99,30.03,29.97,30.01,5055.0
2015-12-01 14:00:00,30.01,30.2,30.01,30.19,4400.0,30.01,30.2,30.01,30.19,4400.0
2015-12-01 14:30:00,30.17,30.18,30.09,30.09,4101.0,30.17,30.18,30.09,30.09,4101.0
2015-12-01 15:00:00,30.07,30.07,29.96,30.02,3200.0,30.07,30.07,29.96,30.02,3200.0
2015-12-01 15:30:00,30.01,30.05,29.99,29.99,6564.0,30.01,30.05,29.99,29.99,6564.0
2015-12-02 09:30:00,29.94,29.96,29.74,29.8,800.0,29.94,29.96,29.74,29.8,800.0
2015-12-02 10:00:00,29.82,29.95,29.82,29.91,3900.0,29.82,29.95,29.82,29.91,3900.0
2015-12-02 10:30:00,29.89,29.98,29.89,29.96,1350.0,29.89,29.98,29.89,29.96,1350.0
2015-12-02 11:00:00,29.97,29.97,29.92,29.93,1400.0,29.97,29.97,29.92,29.93,1400.0
2015-12-02 11:30:00,29.92,29.99,29.91,29.95,3700.0,29.92,29.99,29.91,29.95,3700.0
2015-12-02 12:00:00,29.94,30.01,29.87,29.88,4100.0,29.94,30.01,29.87,29.88,4100.0
2015-12-02 12:30:00,29.89,29.9,29.88,29.89,900.0,29.89,29.9,29.88,29.89,900.0
2015-12-02 13:00:00,29.88,29.89,29.88,29.89,1500.0,29.88,29.89,29.88,29.89,1500.0
2015-12-02 13:30:00,29.88,29.9,29.88,29.89,2099.0,29.88,29.9,29.88,29.89,2099.0
2015-12-02 14:00:00,29.89,29.89,29.84,29.84,3262.0,29.89,29.89,29.84,29.84,3262.0
2015-12-02 14:30:00,29.84,29.85,29.83,29.84,1850.0,29.84,29.85,29.83,29.84,1850.0
2015-12-02 15:00:00,29.78,29.85,29.78,29.81,2700.0,29.78,29.85,29.78,29.81,2700.0
2015-12-02 15:30:00,29.79,29.82,29.78,29.8,6766.0,29.79,29.82,29.78,29.8,6766.0
2015-12-03 09:30:00,29.9,29.92,29.77,29.77,1200.0,29.9,29.92,29.77,29.77,1200.0
2015-12-03 10:00:00,29.8,29.81,29.54,29.54,1600.0,29.8,29.81,29.54,29.54,1600.0
2015-12-03 10:30:00,29.55,29.58,29.53,29.57,1200.0,29.55,29.58,29.53,29.57,1200.0
2015-12-03 11:00:00,29.56,29.64,29.54,29.64,1500.0,29.56,29.64,29.54,29.64,1500.0
2015-12-03 11:30:00,29.65,29.65,29.55,29.55,1500.0,29.65,29.65,29.55,29.55,1500.0
2015-12-03 12:00:00,29.54,29.54,29.44,29.44,1600.0,29.54,29.54,29.44,29.44,1600.0
2015-12-03 12:30:00,29.43,29.43,29.39,29.39,1200.0,29.43,29.43,29.39,29.39,1200.0
2015-12-03 13:00:00,29.37,29.47,29.37,29.46,1800.0,29.37,29.47,29.37,29.46,1800.0
2015-12-03 13:30:00,29.45,29.45,29.28,29.28,2200.0,29.45,29.45,29.28,29.28,2200.0
2015-12-03 14:00:00,29.2,29.22,29.02,29.05,2100.0,29.2,29.22,29.02,29.05,2100.0
2015-12-03 14:30:00,29.03,29.03,28.86,28.96,2208.0,29.03,29.03,28.86,28.96,2208.0
2015-12-03 15:00:00,28.96,29.04,28.96,29.01,3000.0,28.96,29.04,28.96,29.01,3000.0
2015-12-03 15:30:00,29.0,29.07,28.99,29.04,9804.0,29.0,29.07,28.99,29.04,9804.0
2015-12-04 09:30:00,29.2,29.2,29.2,29.2,100.0,29.2,29.2,29.2,29.2,100.0
2015-12-04 10:00:00,29.18,29.28,29.17,29.28,1000.0,29.18,29.28,29.17,29.28,1000.0
2015-12-04 10:30:00,29.18,29.51,29.18,29.51,1600.0,29.18,29.51,29.18,29.51,1600.0
2015-12-04 11:00:00,29.41,29.43,29.4,29.4,1703.0,29.41,29.43,29.4,29.4,1703.0
2015-12-04 11:30:00,29.38,29.44,29.21,29.21,1403.0,29.38,29.44,29.21,29.21,1403.0
2015-12-04 12:00:00,29.21,29.26,29.14,29.26,1400.0,29.21,29.26,29.14,29.26,1400.0
2015-12-04 12:30:00,29.27,29.41,29.27,29.35,1100.0,29.27,29.41,29.27,29.35,1100.0
2015-12-04 13:00:00,29.35,29.4,29.28,29.28,5200.0,29.35,29.4,29.28,29.28,5200.0
2015-12-04 13:30:00,29.3,29.31,29.25,29.26,3900.0,29.3,29.31,29.25,29.26,3900.0
2015-12-04 14:00:00,29.26,29.35,29.26,29.33,7295.0,29.26,29.35,29.26,29.33,7295.0
2015-12-04 14:30:00,29.31,29.4,29.3,29.4,2899.0,29.31,29.4,29.3,29.4,2899.0
2015-12-04 15:00:00,29.41,29.47,29.41,29.44,4500.0,29.41,29.47,29.41,29.44,4500.0
2015-12-04 15:30:00,29.44,29.6,29.44,29.56,11743.0,29.44,29.6,29.44,29.56,11743.0
2015-12-07 09:30:00,29.5,29.52,29.4,29.45,600.0,29.5,29.52,29.4,29.45,600.0
2015-12-07 10:00:00,29.43,29.48,29.42,29.46,1300.0,29.43,29.48,29.42,29.46,1300.0
2015-12-07 10:30:00,29.49,29.5,29.35,29.35,1100.0,29.49,29.5,29.35,29.35,1100.0
2015-12-07 11:00:00,29.36,29.36,29.21,29.21,1100.0,29.36,29.36,29.21,29.21,1100.0
2015-12-07 11:30:00,29.24,29.26,29.18,29.22,3100.0,29.24,29.26,29.18,29.22,3100.0
2015-12-07 12:00:00,29.2,29.23,29.2,29.23,600.0,29.2,29.23,29.2,29.23,600.0
2015-12-07 12:30:00,29.22,29.23,29.11,29.12,1500.0,29.22,29.23,29.11,29.12,1500.0
2015-12-07 13:00:00,29.13,29.21,29.13,29.13,1000.0,29.13,29.21,29.13,29.13,1000.0
2015-12-07 13:30:00,29.14,29.14,29.08,29.1,1200.0,29.14,29.14,29.08,29.1,1200.0
2015-12-07 14:00:00,29.11,29.22,29.1,29.21,5919.0,29.11,29.22,29.1,29.21,5919.0
2015-12-07 14:30:00,29.21,29.21,29.15,29.18,1100.0,29.21,29.21,29.15,29.18,1100.0
2015-12-07 15:00:00,29.21,29.21,29.19,29.19,400.0,29.21,29.21,29.19,29.19,400.0
2015-12-07 15:30:00,29.17,29.2,29.16,29.18,4541.0,29.17,29.2,29.16,29.18,4541.0
2015-12-08 09:30:00,28.83,28.88,28.83,28.88,773.0,28.83,28.88,28.83,28.88,773.0
2015-12-08 10:00:00,28.86,28.9,28.81,28.82,1900.0,28.86,28.9,28.81,28.82,1900.0
2015-12-08 10:30:00,28.84,28.96,28.84,28.92,2600.0,28.84,28.96,28.84,28.92,2600.0
2015-12-08 11:00:00,28.98,29.14,28.98,29.1,1900.0,28.98,29.14,28.98,29.1,1900.0
2015-12-08 11:30:00,29.09,29.11,29.02,29.06,2403.0,29.09,29.11,29.02,29.06,2403.0
2015-12-08 12:00:00,29.0,29.02,28.97,29.02,900.0,29.0,29.02,28.97,29.02,900.0
2015-12-08 12:30:00,29.0,29.05,29.0,29.05,1211.0,29.0,29.05,29.0,29.05,1211.0
2015-12-08 13:00:00,29.04,29.06,29.04,29.06,2147.0,29.04,29.06,29.04,29.06,2147.0
2015-12-08 13:30:00,29.06,29.12,29.05,29.12,1000.0,29.06,29.12,29.05,29.12,1000.0
2015-12-08 14:00:00,29.12,29.2,29.12,29.19,1200.0,29.12,29.2,29.12,29.19,1200.0
2015-12-08 14:30:00,29.19,29.19,29.12,29.14,2300.0,29.19,29.19,29.12,29.14,2300.0
2015-12-08 15:00:00,29.04,29.09,29.04,29.09,2373.0,29.04,29.09,29.04,29.09,2373.0
2015-12-08 15:30:00,29.1,29.22,29.1,29.21,12476.0,29.1,29.22,29.1,29.21,12476.0
2015-12-09 09:30:00,29.29,29.29,29.29,29.29,100.0,29.29,29.29,29.29,29.29,100.0
2015-12-09 10:00:00,29.26,29.26,29.22,29.26,400.0,29.26,29.26,29.22,29.26,400.0
2015-12-09 10:30:00,29.26,29.26,29.26,29.26,0.0,29.26,29.26,29.26,29.26,0.0
2015-12-09 11:00:00,29.16,29.19,29.16,29.17,800.0,29.16,29.19,29.16,29.17,800.0
2015-12-09 11:30:00,29.14,29.15,29.07,29.08,1000.0,29.14,29.15,29.07,29.08,1000.0
2015-12-09 12:00:00,29.1,29.1,29.04,29.04,500.0,29.1,29.1,29.04,29.04,500.0
2015-12-09 12:30:00,29.02,29.02,28.86,28.87,1100.0,29.02,29.02,28.86,28.87,1100.0
2015-12-09 13:00:00,28.87,28.87,28.83,28.84,1000.0,28.87,28.87,28.83,28.84,1000.0
2015-12-09 13:30:00,28.86,28.9,28.86,28.9,200.0,28.86,28.9,28.86,28.9,200.0
2015-12-09 14:00:00,28.9,28.92,28.9,28.92,1700.0,28.9,28.92,28.9,28.92,1700.0
2015-12-09 14:30:00,28.95,28.96,28.84,28.84,1200.0,28.95,28.96,28.84,28.84,1200.0
2015-12-09 15:00:00,28.84,28.84,28.82,28.82,359.0,28.84,28.84,28.82,28.82,359.0
2015-12-09 15:30:00,28.86,28.93,28.84,28.93,6151.0,28.86,28.93,28.84,28.93,6151.0
2015-12-10 09:30:00,28.98,29.14,28.96,29.09,1300.0,28.98,29.14,28.96,29.09,1300.0
2015-12-10 10:00:00,29.05,29.06,28.98,29.06,800.0,29.05,29.06,28.98,29.06,800.0
2015-12-10 10:30:00,29.08,29.13,28.99,28.99,1800.0,29.08,29.13,28.99,28.99,1800.0
2015-12-10 11:00:00,28.99,29.01,28.99,28.99,1600.0,28.99,29.01,28.99,28.99,1600.0
2015-12-10 11:30:00,28.99,29.0,28.99,29.0,1900.0,28.99,29.0,28.99,29.0,1900.0
2015-12-10 12:00:00,28.99,28.99,28.95,28.95,700.0,28.99,28.99,28.95,28.95,700.0
2015-12-10 12:30:00,28.95,28.95,28.88,28.95,1600.0,28.95,28.95,28.88,28.95,1600.0
2015-12-10 13:00:00,28.93,28.95,28.89,28.89,2100.0,28.93,28.95,28.89,28.89,2100.0
2015-12-10 13:30:00,28.9,28.92,28.89,28.92,1300.0,28.9,28.92,28.89,28.92,1300.0
2015-12-10 14:00:00,28.92,28.92,28.9,28.92,1500.0,28.92,28.92,28.9,28.92,1500.0
2015-12-10 14:30:00,28.94,28.95,28.92,28.92,1500.0,28.94,28.95,28.92,28.92,1500.0
2015-12-10 15:00:00,28.93,28.93,28.88,28.89,3634.0,28.93,28.93,28.88,28.89,3634.0
2015-12-10 15:30:00,28.9,29.01,28.89,29.01,12820.0,28.9,29.01,28.89,29.01,12820.0
2015-12-11 09:30:00,28.78,28.82,28.63,28.64,900.0,28.78,28.82,28.63,28.64,900.0
2015-12-11 10:00:00,28.65,28.72,28.65,28.72,800.0,28.65,28.72,28.65,28.72,800.0
2015-12-11 10:30:00,28.79,28.92,28.79,28.92,1200.0,28.79,28.92,28.79,28.92,1200.0
2015-12-11 11:00:00,28.9,28.97,28.89,28.97,1300.0,28.9,28.97,28.89,28.97,1300.0
2015-12-11 11:30:00,28.96,29.15,28.96,29.07,5200.0,28.96,29.15,28.96,29.07,5200.0
2015-12-11 12:00:00,29.06,29.06,28.93,28.96,1906.0,29.06,29.06,28.93,28.96,1906.0
2015-12-11 12:30:00,28.98,28.98,28.91,28.92,1003.0,28.98,28.98,28.91,28.92,1003.0
2015-12-11 13:00:00,28.92,28.96,28.8,28.8,1303.0,28.92,28.96,28.8,28.8,1303.0
2015-12-11 13:30:00,28.8,28.8,28.63,28.63,2106.0,28.8,28.8,28.63,28.63,2106.0
2015-12-11 14:00:00,28.64,28.8,28.64,28.73,2406.0,28.64,28.8,28.64,28.73,2406.0
2015-12-11 14:30:00,28.72,28.72,28.63,28.65,800.0,28.72,28.72,28.63,28.65,800.0
2015-12-11 15:00:00,28.62,28.62,28.54,28.56,1403.0,28.62,28.62,28.54,28.56,1403.0
2015-12-11 15:30:00,28.57,28.65,28.56,28.65,3954.0,28.57,28.65,28.56,28.65,3954.0
2015-12-14 09:30:00,28.62,28.62,28.36,28.36,700.0,28.62,28.62,28.36,28.36,700.0
2015-12-14 10:00:00,28.39,28.43,28.18,28.21,1200.0,28.39,28.43,28.18,28.21,1200.0
2015-12-14 10:30:00,28.17,28.2,27.92,27.97,2400.0,28.17,28.2,27.92,27.97,2400.0
2015-12-14 11:00:00,27.95,27.96,27.85,27.86,2000.0,27.95,27.96,27.85,27.86,2000.0
2015-12-14 11:30:00,27.84,27.84,27.75,27.81,1400.0,27.84,27.84,27.75,27.81,1400.0
2015-12-14 12:00:00,27.77,27.83,27.77,27.81,1736.0,27.77,27.83,27.77,27.81,1736.0
2015-12-14 12:30:00,27.84,27.89,27.8,27.89,2400.0,27.84,27.89,27.8,27.89,2400.0
2015-12-14 13:00:00,27.87,27.94,27.87,27.89,1618.0,27.87,27.94,27.87,27.89,1618.0
2015-12-14 13:30:00,27.89,27.92,27.89,27.92,400.0,27.89,27.92,27.89,27.92,400.0
2015-12-14 14:00:00,27.9,27.96,27.87,27.87,2233.0,27.9,27.96,27.87,27.87,2233.0
2015-12-14 14:30:00,27.86,27.91,27.86,27.91,1400.0,27.86,27.91,27.86,27.91,1400.0
2015-12-14 15:00:00,27.89,27.89,27.89,27.89,500.0,27.89,27.89,27.89,27.89,500.0
2015-12-14 15:30:00,27.89,27.92,27.85,27.88,8741.0,27.89,27.92,27.85,27.88,8741.0
2015-12-15 09:30:00,28.1,28.28,28.01,28.28,4250.0,28.1,28.28,28.01,28.28,4250.0
2015-12-15 10:00:00,28.3,28.31,28.23,28.25,3323.0,28.3,28.31,28.23,28.25,3323.0
2015-12-15 10:30:00,28.26,28.26,28.16,28.17,2200.0,28.26,28.26,28.16,28.17,2200.0
2015-12-15 11:00:00,28.16,28.19,28.15,28.19,3360.0,28.16,28.19,28.15,28.19,3360.0
2015-12-15 11:30:00,28.19,28.25,28.15,28.15,4400.0,28.19,28.25,28.15,28.15,4400.0
2015-12-15 12:00:00,28.16,28.24,28.16,28.23,1008.0,28.16,28.24,28.16,28.23,1008.0
2015-12-15 12:30:00,28.29,28.34,28.26,28.26,1700.0,28.29,28.34,28.26,28.26,1700.0
2015-12-15 13:00:00,28.34,28.34,28.23,28.23,2100.0,28.34,28.34,28.23,28.23,2100.0
2015-12-15 13:30:00,28.22,28.27,28.22,28.27,2424.0,28.22,28.27,28.22,28.27,2424.0
2015-12-15 14:00:00,28.24,28.31,28.24,28.24,1890.0,28.24,28.31,28.24,28.24,1890.0
2015-12-15 14:30:00,28.26,28.26,28.24,28.24,1700.0,28.26,28.26,28.24,28.24,1700.0
2015-12-15 15:00:00,28.23,28.23,28.19,28.22,2200.0,28.23,28.23,28.19,28.22,2200.0
2015-12-15 15:30:00,28.21,28.38,28.19,28.36,8442.0,28.21,28.38,28.19,28.36,8442.0
2015-12-16 09:30:00,28.52,28.59,28.52,28.57,500.0,28.52,28.59,28.52,28.57,500.0
2015-12-16 10:00:00,28.57,28.63,28.57,28.62,700.0,28.57,28.63,28.57,28.62,700.0
2015-12-16 10:30:00,28.58,28.63,28.44,28.44,1000.0,28.58,28.63,28.44,28.44,1000.0
2015-12-16 11:00:00,28.45,28.45,28.34,28.35,2700.0,28.45,28.45,28.34,28.35,2700.0
2015-12-16 11:30:00,28.35,28.37,28.28,28.3,1100.0,28.35,28.37,28.28,28.3,1100.0
2015-12-16 12:00:00,28.29,28.3,28.24,28.24,1000.0,28.29,28.3,28.24,28.24,1000.0
2015-12-16 12:30:00,28.23,28.3,28.23,28.25,1000.0,28.23,28.3,28.23,28.25,1000.0
2015-12-16 13:00:00,28.23,28.24,28.16,28.16,1100.0,28.23,28.24,28.16,28.16,1100.0
2015-12-16 13:30:00,28.08,28.15,28.07,28.08,1100.0,28.08,28.15,28.07,28.08,1100.0
2015-12-16 14:00:00,28.19,28.19,28.15,28.15,1100.0,28.19,28.19,28.15,28.15,1100.0
2015-12-16 14:30:00,28.1,28.27,28.1,28.27,900.0,28.1,28.27,28.1,28.27,900.0
2015-12-16 15:00:00,28.27,28.3,28.25,28.3,1200.0,28.27,28.3,28.25,28.3,1200.0
2015-12-16 15:30:00,28.33,28.39,28.33,28.36,6527.0,28.33,28.39,28.33,28.36,6527.0
2015-12-17 09:30:00,28.34,28.38,28.34,28.35,600.0,28.34,28.38,28.34,28.35,600.0
2015-12-17 10:00:00,28.32,28.44,28.32,28.38,1100.0,28.32,28.44,28.32,28.38,1100.0
2015-12-17 10:30:00,28.31,28.34,28.31,28.33,2800.0,28.31,28.34,28.31,28.33,2800.0
2015-12-17 11:00:00,28.34,28.44,28.34,28.44,2400.0,28.34,28.44,28.34,28.44,2400.0
2015-12-17 11:30:00,28.46,28.58,28.44,28.5,1900.0,28.46,28.58,28.44,28.5,1900.0
2015-12-17 12:00:00,28.48,28.55,28.48,28.48,700.0,28.48,28.55,28.48,28.48,700.0
2015-12-17 12:30:00,28.49,28.51,28.37,28.46,4400.0,28.49,28.51,28.37,28.46,4400.0
2015-12-17 13:00:00,28.48,28.51,28.46,28.5,2900.0,28.48,28.51,28.46,28.5,2900.0
2015-12-17 13:30:00,28.51,28.52,28.49,28.51,2900.0,28.51,28.52,28.49,28.51,2900.0
2015-12-17 14:00:00,28.5,28.53,28.5,28.51,1700.0,28.5,28.53,28.5,28.51,1700.0
2015-12-17 14:30:00,28.5,28.52,28.47,28.51,3700.0,28.5,28.52,28.47,28.51,3700.0
2015-12-17 15:00:00,28.5,28.55,28.49,28.54,3725.0,28.5,28.55,28.49,28.54,3725.0
2015-12-17 15:30:00,28.53,28.59,28.47,28.48,7021.0,28.53,28.59,28.47,28.48,7021.0
2015-12-18 09:30:00,28.34,28.5,28.34,28.49,1700.0,28.34,28.5,28.34,28.49,1700.0
2015-12-18 10:00:00,28.49,28.49,28.43,28.45,2197.0,28.49,28.49,28.43,28.45,2197.0
2015-12-18 10:30:00,28.41,28.47,28.33,28.47,3477.0,28.41,28.47,28.33,28.47,3477.0
2015-12-18 11:00:00,28.45,28.47,28.42,28.46,1500.0,28.45,28.47,28.42,28.46,1500.0
2015-12-18 11:30:00,28.46,28.48,28.38,28.44,4621.0,28.46,28.48,28.38,28.44,4621.0
2015-12-18 12:00:00,28.42,28.45,28.23,28.39,3810.0,28.42,28.45,28.23,28.39,3810.0
2015-12-18 12:30:00,28.37,28.37,28.29,28.31,1721.0,28.37,28.37,28.29,28.31,1721.0
2015-12-18 13:00:00,28.34,28.42,28.34,28.4,1000.0,28.34,28.42,28.34,28.4,1000.0
2015-12-18 13:30:00,28.38,28.44,28.38,28.43,1710.0,28.38,28.44,28.38,28.43,1710.0
2015-12-18 14:00:00,28.44,28.47,28.42,28.46,3776.0,28.44,28.47,28.42,28.46,3776.0
2015-12-18 14:30:00,28.46,28.47,28.44,28.45,1800.0,28.46,28.47,28.44,28.45,1800.0
2015-12-18 15:00:00,28.47,28.47,28.21,28.22,5731.0,28.47,28.47,28.21,28.22,5731.0
2015-12-18 15:30:00,28.22,28.27,28.03,28.03,11909.0,28.22,28.27,28.03,28.03,11909.0
2015-12-21 09:30:00,28.42,28.42,28.24,28.24,600.0,28.42,28.42,28.24,28.24,600.0
2015-12-21 10:00:00,28.24,28.27,28.07,28.07,2600.0,28.24,28.27,28.07,28.07,2600.0
2015-12-21 10:30:00,28.09,28.15,28.09,28.1,1400.0,28.09,28.15,28.09,28.1,1400.0
2015-12-21 11:00:00,28.1,28.1,28.0,28.02,1993.0,28.1,28.1,28.0,28.02,1993.0
2015-12-21 11:30:00,28.02,28.05,27.99,28.0,2210.0,28.02,28.05,27.99,28.0,2210.0
2015-12-21 12:00:00,28.05,28.19,28.05,28.12,3700.0,28.05,28.19,28.05,28.12,3700.0
2015-12-21 12:30:00,28.12,28.15,28.11,28.15,700.0,28.12,28.15,28.11,28.15,700.0
2015-12-21 13:00:00,28.21,28.23,28.21,28.21,700.0,28.21,28.23,28.21,28.21,700.0
2015-12-21 13:30:00,28.21,28.21,28.1,28.1,1300.0,28.21,28.21,28.1,28.1,1300.0
2015-12-21 14:00:00,28.11,28.21,28.11,28.21,2000.0,28.11,28.21,28.11,28.21,2000.0
2015-12-21 14:30:00,28.19,28.19,28.1,28.1,1200.0,28.19,28.19,28.1,28.1,1200.0
2015-12-21 15:00:00,28.09,28.14,28.04,28.04,3300.0,28.09,28.14,28.04,28.04,3300.0
2015-12-21 15:30:00,28.04,28.13,28.02,28.11,4700.0,28.04,28.13,28.02,28.11,4700.0
2015-12-22 09:30:00,28.35,28.35,28.19,28.2,600.0,28.35,28.35,28.19,28.2,600.0
2015-12-22 10:00:00,28.14,28.17,28.07,28.16,2000.0,28.14,28.17,28.07,28.16,2000.0
2015-12-22 10:30:00,28.13,28.13,28.06,28.09,2000.0,28.13,28.13,28.06,28.09,2000.0
2015-12-22 11:00:00,28.06,28.06,28.04,28.04,1200.0,28.06,28.06,28.04,28.04,1200.0
2015-12-22 11:30:00,28.05,28.13,28.05,28.13,2100.0,28.05,28.13,28.05,28.13,2100.0
2015-12-22 12:00:00,28.15,28.15,28.04,28.04,1300.0,28.15,28.15,28.04,28.04,1300.0
2015-12-22 12:30:00,28.06,28.23,28.04,28.15,6403.0,28.06,28.23,28.04,28.15,6403.0
2015-12-22 13:00:00,28.22,28.26,28.2,28.25,888.0,28.22,28.26,28.2,28.25,888.0
2015-12-22 13:30:00,28.31,28.33,28.31,28.33,600.0,28.31,28.33,28.31,28.33,600.0
2015-12-22 14:00:00,28.35,28.4,28.34,28.35,800.0,28.35,28.4,28.34,28.35,800.0
2015-12-22 14:30:00,28.33,28.33,28.33,28.33,1071.0,28.33,28.33,28.33,28.33,1071.0
2015-12-22 15:00:00,28.34,28.48,28.34,28.47,2245.0,28.34,28.48,28.34,28.47,2245.0
2015-12-22 15:30:00,28.47,28.57,28.47,28.56,2766.0,28.47,28.57,28.47,28.56,2766.0
2015-12-23 09:30:00,28.62,28.87,28.62,28.8,800.0,28.62,28.87,28.62,28.8,800.0
2015-12-23 10:00:00,28.84,28.84,28.79,28.79,600.0,28.84,28.84,28.79,28.79,600.0
2015-12-23 10:30:00,28.82,28.87,28.82,28.87,300.0,28.82,28.87,28.82,28.87,300.0
2015-12-23 11:00:00,28.9,28.95,28.86,28.87,2377.0,28.9,28.95,28.86,28.87,2377.0
2015-12-23 11:30:00,28.92,29.01,28.92,29.01,1200.0,28.92,29.01,28.92,29.01,1200.0
2015-12-23 12:00:00,29.02,29.03,28.98,28.98,900.0,29.02,29.03,28.98,28.98,900.0
2015-12-23 12:30:00,28.99,28.99,28.95,28.95,400.0,28.99,28.99,28.95,28.95,400.0
2015-12-23 13:00:00,28.95,28.95,28.9,28.9,1100.0,28.95,28.95,28.9,28.9,1100.0
2015-12-23 13:30:00,28.89,28.89,28.83,28.83,1600.0,28.89,28.89,28.83,28.83,1600.0
2015-12-23 14:00:00,28.81,28.85,28.79,28.83,900.0,28.81,28.85,28.79,28.83,900.0
2015-12-23 14:30:00,28.81,28.84,28.8,28.84,1200.0,28.81,28.84,28.8,28.84,1200.0
2015-12-23 15:00:00,28.86,28.92,28.83,28.92,2000.0,28.86,28.92,28.83,28.92,2000.0
2015-12-23 15:30:00,28.91,29.0,28.89,29.0,5231.0,28.91,29.0,28.89,29.0,5231.0
2015-12-24 09:30:00,28.92,29.07,28.92,28.98,700.0,28.92,29.07,28.92,28.98,700.0
2015-12-24 10:00:00,28.91,28.94,28.85,28.85,800.0,28.91,28.94,28.85,28.85,800.0
2015-12-24 10:30:00,28.83,29.1,28.83,29.1,2000.0,28.83,29.1,28.83,29.1,2000.0
2015-12-24 11:00:00,29.09,29.13,29.02,29.02,800.0,29.09,29.13,29.02,29.02,800.0
2015-12-24 11:30:00,28.96,28.98,28.88,28.88,1410.0,28.96,28.98,28.88,28.88,1410.0
2015-12-24 12:00:00,28.88,28.89,28.81,28.81,4409.0,28.88,28.89,28.81,28.81,4409.0
2015-12-24 12:30:00,28.82,28.97,28.82,28.96,1900.0,28.82,28.97,28.82,28.96,1900.0
2015-12-28 09:30:00,28.81,28.81,28.81,28.81,100.0,28.81,28.81,28.81,28.81,100.0
2015-12-28 10:00:00,28.59,28.59,28.46,28.47,300.0,28.59,28.59,28.46,28.47,300.0
2015-12-28 10:30:00,28.54,28.54,28.38,28.38,900.0,28.54,28.54,28.38,28.38,900.0
2015-12-28 11:00:00,28.41,28.59,28.41,28.57,1600.0,28.41,28.59,28.41,28.57,1600.0
2015-12-28 11:30:00,28.56,28.64,28.56,28.64,700.0,28.56,28.64,28.56,28.64,700.0
2015-12-28 12:00:00,28.6,28.65,28.58,28.59,940.0,28.6,28.65,28.58,28.59,940.0
2015-12-28 12:30:00,28.63,28.65,28.61,28.61,400.0,28.63,28.65,28.61,28.61,400.0
2015-12-28 13:00:00,28.66,28.75,28.65,28.73,936.0,28.66,28.75,28.65,28.73,936.0
2015-12-28 13:30:00,28.77,28.77,28.7,28.7,400.0,28.77,28.77,28.7,28.7,400.0
2015-12-28 14:00:00,28.7,28.7,28.69,28.69,400.0,28.7,28.7,28.69,28.69,400.0
2015-12-28 14:30:00,28.65,28.67,28.62,28.65,1600.0,28.65,28.67,28.62,28.65,1600.0
2015-12-28 15:00:00,28.66,28.73,28.66,28.73,800.0,28.66,28.73,28.66,28.73,800.0
2015-12-28 15:30:00,28.72,28.81,28.7,28.8,4716.0,28.72,28.81,28.7,28.8,4716.0
2015-12-29 09:30:00,28.93,28.93,28.9,28.9,300.0,28.93,28.93,28.9,28.9,300.0
2015-12-29 10:00:00,28.91,28.94,28.9,28.94,700.0,28.91,28.94,28.9,28.94,700.0
2015-12-29 10:30:00,28.9,28.9,28.88,28.9,800.0,28.9,28.9,28.88,28.9,800.0
2015-12-29 11:00:00,28.84,28.85,28.82,28.85,400.0,28.84,28.85,28.82,28.85,400.0
2015-12-29 11:30:00,28.77,28.77,28.61,28.64,800.0,28.77,28.77,28.61,28.64,800.0
2015-12-29 12:00:00,28.66,28.67,28.37,28.62,5550.0,28.66,28.67,28.37,28.62,5550.0
2015-12-29 12:30:00,28.58,28.58,28.5,28.52,1100.0,28.58,28.58,28.5,28.52,1100.0
2015-12-29 13:00:00,28.58,28.61,28.55,28.61,1000.0,28.58,28.61,28.55,28.61,1000.0
2015-12-29 13:30:00,28.63,28.63,28.61,28.61,600.0,28.63,28.63,28.61,28.61,600.0
2015-12-29 14:00:00,28.62,28.63,28.61,28.63,1100.0,28.62,28.63,28.61,28.63,1100.0
2015-12-29 14:30:00,28.62,28.63,28.62,28.63,600.0,28.62,28.63,28.62,28.63,600.0
2015-12-29 15:00:00,28.63,28.65,28.63,28.63,1400.0,28.63,28.65,28.63,28.63,1400.0
2015-12-29 15:30:00,28.62,28.64,28.61,28.61,2721.0,28.62,28.64,28.61,28.61,2721.0
2015-12-30 09:30:00,28.74,28.74,28.57,28.66,1200.0,28.74,28.74,28.57,28.66,1200.0
2015-12-30 10:00:00,28.65,28.66,28.56,28.56,1000.0,28.65,28.66,28.56,28.56,1000.0
2015-12-30 10:30:00,28.56,28.59,28.54,28.59,400.0,28.56,28.59,28.54,28.59,400.0
2015-12-30 11:00:00,28.63,28.65,28.58,28.6,900.0,28.63,28.65,28.58,28.6,900.0
2015-12-30 11:30:00,28.57,28.57,28.54,28.54,400.0,28.57,28.57,28.54,28.54,400.0
2015-12-30 12:00:00,28.54,28.61,28.54,28.58,700.0,28.54,28.61,28.54,28.58,700.0
2015-12-30 12:30:00,28.54,28.54,28.52,28.52,600.0,28.54,28.54,28.52,28.52,600.0
2015-12-30 13:00:00,28.55,28.56,28.51,28.51,598.0,28.55,28.56,28.51,28.51,598.0
2015-12-30 13:30:00,28.51,28.56,28.51,28.56,200.0,28.51,28.56,28.51,28.56,200.0
2015-12-30 14:00:00,28.58,28.62,28.58,28.62,600.0,28.58,28.62,28.58,28.62,600.0
2015-12-30 14:30:00,28.61,28.67,28.61,28.64,1242.0,28.61,28.67,28.61,28.64,1242.0
2015-12-30 15:00:00,28.64,28.68,28.64,28.65,1100.0,28.64,28.68,28.64,28.65,1100.0
2015-12-30 15:30:00,28.65,28.65,28.56,28.57,5558.0,28.65,28.65,28.56,28.57,5558.0
2015-12-31 09:30:00,28.49,28.51,28.4,28.4,1222.0,28.49,28.51,28.4,28.4,1222.0
2015-12-31 10:00:00,28.42,28.42,28.36,28.38,1200.0,28.42,28.42,28.36,28.38,1200.0
2015-12-31 10:30:00,28.36,28.43,28.36,28.43,800.0,28.36,28.43,28.36,28.43,800.0
2015-12-31 11:00:00,28.46,28.48,28.43,28.43,1028.0,28.46,28.48,28.43,28.43,1028.0
2015-12-31 11:30:00,28.41,28.61,28.41,28.61,1000.0,28.41,28.61,28.41,28.61,1000.0
2015-12-31 12:00:00,28.63,28.68,28.63,28.66,600.0,28.63,28.68,28.63,28.66,600.0
2015-12-31 12:30:00,28.61,28.61,28.61,28.61,100.0,28.61,28.61,28.61,28.61,100.0
2015-12-31 13:00:00,28.58,28.64,28.55,28.63,1944.0,28.58,28.64,28.55,28.63,1944.0
2015-12-31 13:30:00,28.64,28.68,28.64,28.67,700.0,28.64,28.68,28.64,28.67,700.0
2015-12-31 14:00:00,28.64,28.64,28.61,28.61,600.0,28.64,28.64,28.61,28.61,600.0
2015-12-31 14:30:00,28.63,28.64,28.63,28.63,400.0,28.63,28.64,28.63,28.63,400.0
2015-12-31 15:00:00,28.63,28.63,28.53,28.53,1008.0,28.63,28.63,28.53,28.53,1008.0
2015-12-31 15:30:00,28.53,28.54,28.35,28.37,8450.0,28.53,28.54,28.35,28.37,8450.0
2016-01-04 09:30:00,27.94,28.05,27.85,27.86,2900.0,27.94,28.05,27.85,27.86,2900.0
2016-01-04 10:00:00,27.85,28.01,27.82,28.0,3008.0,27.85,28.01,27.82,28.0,3008.0
2016-01-04 10:30:00,27.96,28.0,27.91,27.95,5171.0,27.96,28.0,27.91,27.95,5171.0
2016-01-04 11:00:00,27.94,27.97,27.85,27.87,9284.0,27.94,27.97,27.85,27.87,9284.0
2016-01-04 11:30:00,27.91,27.98,27.91,27.98,600.0,27.91,27.98,27.91,27.98,600.0
2016-01-04 12:00:00,27.96,28.06,27.96,27.99,1100.0,27.96,28.06,27.96,27.99,1100.0
2016-01-04 12:30:00,27.87,27.97,27.85,27.97,1000.0,27.87,27.97,27.85,27.97,1000.0
2016-01-04 13:00:00,27.89,28.06,27.89,28.05,1414.0,27.89,28.06,27.89,28.05,1414.0
2016-01-04 13:30:00,28.08,28.13,28.06,28.06,1000.0,28.08,28.13,28.06,28.06,1000.0
2016-01-04 14:00:00,28.08,28.12,28.06,28.07,1300.0,28.08,28.12,28.06,28.07,1300.0
2016-01-04 14:30:00,28.01,28.07,28.0,28.06,1100.0,28.01,28.07,28.0,28.06,1100.0
2016-01-04 15:00:00,28.01,28.01,27.82,27.85,1800.0,28.01,28.01,27.82,27.85,1800.0
2016-01-04 15:30:00,27.85,27.85,27.77,27.82,11831.0,27.85,27.85,27.77,27.82,11831.0
2016-01-05 09:30:00,28.16,28.28,28.02,28.02,3000.0,28.16,28.28,28.02,28.02,3000.0
2016-01-05 10:00:00,28.0,28.04,27.82,27.83,3100.0,28.0,28.04,27.82,27.83,3100.0
2016-01-05 10:30:00,27.81,27.98,27.81,27.91,2900.0,27.81,27.98,27.81,27.91,2900.0
2016-01-05 11:00:00,27.95,27.99,27.88,27.93,2134.0,27.95,27.99,27.88,27.93,2134.0
2016-01-05 11:30:00,27.92,27.92,27.76,27.76,2000.0,27.92,27.92,27.76,27.76,2000.0
2016-01-05 12:00:00,27.77,27.77,27.71,27.73,2000.0,27.77,27.77,27.71,27.73,2000.0
2016-01-05 12:30:00,27.73,27.78,27.73,27.77,2150.0,27.73,27.78,27.73,27.77,2150.0
2016-01-05 13:00:00,27.76,27.79,27.63,27.66,2900.0,27.76,27.79,27.63,27.66,2900.0
2016-01-05 13:30:00,27.65,27.78,27.63,27.78,2600.0,27.65,27.78,27.63,27.78,2600.0
2016-01-05 14:00:00,27.77,27.84,27.74,27.84,4891.0,27.77,27.84,27.74,27.84,4891.0
2016-01-05 14:30:00,27.82,27.82,27.72,27.75,2706.0,27.82,27.82,27.72,27.75,2706.0
2016-01-05 15:00:00,27.76,27.77,27.72,27.76,4800.0,27.76,27.77,27.72,27.76,4800.0
2016-01-05 15:30:00,27.74,27.8,27.71,27.74,12235.0,27.74,27.8,27.71,27.74,12235.0
2016-01-06 09:30:00,27.37,27.41,27.36,27.41,400.0,27.37,27.41,27.36,27.41,400.0
2016-01-06 10:00:00,27.39,27.47,27.3,27.47,1800.0,27.39,27.47,27.3,27.47,1800.0
2016-01-06 10:30:00,27.45,27.47,27.39,27.47,1302.0,27.45,27.47,27.39,27.47,1302.0
2016-01-06 11:00:00,27.46,27.63,27.43,27.63,2000.0,27.46,27.63,27.43,27.63,2000.0
2016-01-06 11:30:00,27.65,27.65,27.48,27.49,1400.0,27.65,27.65,27.48,27.49,1400.0
2016-01-06 12:00:00,27.48,27.5,27.44,27.5,1800.0,27.48,27.5,27.44,27.5,1800.0
2016-01-06 12:30:00,27.49,27.55,27.49,27.55,600.0,27.49,27.55,27.49,27.55,600.0
2016-01-06 13:00:00,27.49,27.49,27.45,27.46,1200.0,27.49,27.49,27.45,27.46,1200.0
2016-01-06 13:30:00,27.45,27.46,27.44,27.45,2280.0,27.45,27.46,27.44,27.45,2280.0
2016-01-06 14:00:00,27.45,27.49,27.45,27.47,1000.0,27.45,27.49,27.45,27.47,1000.0
2016-01-06 14:30:00,27.46,27.46,27.29,27.29,1300.0,27.46,27.46,27.29,27.29,1300.0
2016-01-06 15:00:00,27.3,27.35,27.3,27.35,3000.0,27.3,27.35,27.3,27.35,3000.0
2016-01-06 15:30:00,27.38,27.38,27.25,27.3,8810.0,27.38,27.38,27.25,27.3,8810.0
2016-01-07 09:30:00,26.79,26.89,26.76,26.77,1943.0,26.79,26.89,26.76,26.77,1943.0
2016-01-07 10:00:00,26.75,26.75,26.6,26.63,1700.0,26.75,26.75,26.6,26.63,1700.0
2016-01-07 10:30:00,26.65,26.79,26.65,26.79,1700.0,26.65,26.79,26.65,26.79,1700.0
2016-01-07 11:00:00,26.85,26.89,26.71,26.78,5670.0,26.85,26.89,26.71,26.78,5670.0
2016-01-07 11:30:00,26.79,26.79,26.67,26.67,900.0,26.79,26.79,26.67,26.67,900.0
2016-01-07 12:00:00,26.67,26.79,26.67,26.75,2000.0,26.67,26.79,26.67,26.75,2000.0
2016-01-07 12:30:00,26.75,26.79,26.66,26.66,3385.0,26.75,26.79,26.66,26.66,3385.0
2016-01-07 13:00:00,26.64,26.64,26.48,26.53,4043.0,26.64,26.64,26.48,26.53,4043.0
2016-01-07 13:30:00,26.48,26.54,26.45,26.47,1390.0,26.48,26.54,26.45,26.47,1390.0
2016-01-07 14:00:00,26.48,26.49,26.41,26.41,2250.0,26.48,26.49,26.41,26.41,2250.0
2016-01-07 14:30:00,26.43,26.43,26.38,26.38,1900.0,26.43,26.43,26.38,26.38,1900.0
2016-01-07 15:00:00,26.38,26.4,26.22,26.22,2700.0,26.38,26.4,26.22,26.22,2700.0
2016-01-07 15:30:00,26.23,26.38,26.23,26.23,12398.0,26.23,26.38,26.23,26.23,12398.0
2016-01-08 09:30:00,25.75,25.91,25.35,25.91,5340.0,25.75,25.91,25.35,25.91,5340.0
2016-01-08 10:00:00,25.89,25.97,25.8,25.94,10344.0,25.89,25.97,25.8,25.94,10344.0
2016-01-08 10:30:00,25.96,25.96,25.83,25.85,7750.0,25.96,25.96,25.83,25.85,7750.0
2016-01-08 11:00:00,25.85,25.86,25.71,25.72,6000.0,25.85,25.86,25.71,25.72,6000.0
2016-01-08 11:30:00,25.72,25.98,25.67,25.96,4322.0,25.72,25.98,25.67,25.96,4322.0
2016-01-08 12:00:00,25.95,26.06,25.95,26.03,3300.0,25.95,26.06,25.95,26.03,3300.0
2016-01-08 12:30:00,26.03,26.03,25.91,25.95,1700.0,26.03,26.03,25.91,25.95,1700.0
2016-01-08 13:00:00,25.94,25.95,25.79,25.82,1400.0,25.94,25.95,25.79,25.82,1400.0
2016-01-08 13:30:00,25.8,25.8,25.66,25.75,2667.0,25.8,25.8,25.66,25.75,2667.0
2016-01-08 14:00:00,25.74,25.77,25.67,25.68,2800.0,25.74,25.77,25.67,25.68,2800.0
2016-01-08 14:30:00,25.66,25.72,25.66,25.67,2044.0,25.66,25.72,25.66,25.67,2044.0
2016-01-08 15:00:00,25.66,25.69,25.55,25.56,3800.0,25.66,25.69,25.55,25.56,3800.0
2016-01-08 15:30:00,25.54,25.55,25.39,25.48,16198.0,25.54,25.55,25.39,25.48,16198.0
2016-01-11 09:30:00,25.4,25.55,25.38,25.42,2500.0,25.4,25.55,25.38,25.42,2500.0
2016-01-11 10:00:00,25.4,25.5,25.4,25.45,2600.0,25.4,25.5,25.4,25.45,2600.0
2016-01-11 10:30:00,25.46,25.57,25.34,25.34,3000.0,25.46,25.57,25.34,25.34,3000.0
2016-01-11 11:00:00,25.31,25.31,25.15,25.15,1383.0,25.31,25.31,25.15,25.15,1383.0
2016-01-11 11:30:00,25.12,25.31,25.12,25.28,2100.0,25.12,25.31,25.12,25.28,2100.0
2016-01-11 12:00:00,25.28,25.29,25.09,25.12,1700.0,25.28,25.29,25.09,25.12,1700.0
2016-01-11 12:30:00,25.15,25.16,25.07,25.07,2200.0,25.15,25.16,25.07,25.07,2200.0
2016-01-11 13:00:00,25.08,25.16,25.07,25.16,2600.0,25.08,25.16,25.07,25.16,2600.0
2016-01-11 13:30:00,25.06,25.12,24.92,25.12,3100.0,25.06,25.12,24.92,25.12,3100.0
2016-01-11 14:00:00,25.21,25.22,24.98,25.01,2906.0,25.21,25.22,24.98,25.01,2906.0
2016-01-11 14:30:00,25.03,25.03,24.92,24.93,3000.0,25.03,25.03,24.92,24.93,3000.0
2016-01-11 15:00:00,24.93,24.97,24.81,24.97,4462.0,24.93,24.97,24.81,24.97,4462.0
2016-01-11 15:30:00,24.98,25.08,24.93,24.93,10199.0,24.98,25.08,24.93,24.93,10199.0
2016-01-12 09:30:00,25.13,25.34,25.13,25.17,1000.0,25.13,25.34,25.13,25.17,1000.0
2016-01-12 10:00:00,25.15,25.17,25.02,25.05,3300.0,25.15,25.17,25.02,25.05,3300.0
2016-01-12 10:30:00,25.08,25.12,25.01,25.03,2700.0,25.08,25.12,25.01,25.03,2700.0
2016-01-12 11:00:00,25.03,25.04,24.81,24.81,2200.0,25.03,25.04,24.81,24.81,2200.0
2016-01-12 11:30:00,24.76,24.81,24.75,24.76,1600.0,24.76,24.81,24.75,24.76,1600.0
2016-01-12 12:00:00,24.75,24.81,24.67,24.72,2800.0,24.75,24.81,24.67,24.72,2800.0
2016-01-12 12:30:00,24.68,24.77,24.68,24.75,1200.0,24.68,24.77,24.68,24.75,1200.0
2016-01-12 13:00:00,24.81,24.88,24.77,24.86,1800.0,24.81,24.88,24.77,24.86,1800.0
2016-01-12 13:30:00,24.84,25.04,24.84,25.03,1900.0,24.84,25.04,24.84,25.03,1900.0
2016-01-12 14:00:00,25.07,25.07,24.97,25.02,3200.0,25.07,25.07,24.97,25.02,3200.0
2016-01-12 14:30:00,25.02,25.15,25.01,25.15,2400.0,25.02,25.15,25.01,25.15,2400.0
2016-01-12 15:00:00,25.12,25.4,25.12,25.38,6451.0,25.12,25.4,25.12,25.38,6451.0
2016-01-12 15:30:00,25.3,25.32,25.23,25.26,12222.0,25.3,25.32,25.23,25.26,12222.0
2016-01-13 09:30:00,25.43,25.54,25.29,25.36,1900.0,25.43,25.54,25.29,25.36,1900.0
2016-01-13 10:00:00,25.29,25.44,25.22,25.37,2500.0,25.29,25.44,25.22,25.37,2500.0
2016-01-13 10:30:00,25.35,25.36,25.27,25.27,2200.0,25.35,25.36,25.27,25.27,2200.0
2016-01-13 11:00:00,25.1,25.17,25.07,25.11,800.0,25.1,25.17,25.07,25.11,800.0
2016-01-13 11:30:00,25.03,25.03,24.73,24.78,3750.0,25.03,25.03,24.73,24.78,3750.0
2016-01-13 12:00:00,24.8,24.81,24.7,24.71,1700.0,24.8,24.81,24.7,24.71,1700.0
2016-01-13 12:30:00,24.68,24.77,24.63,24.69,2800.0,24.68,24.77,24.63,24.69,2800.0
2016-01-13 13:00:00,24.69,24.77,24.69,24.76,1400.0,24.69,24.77,24.69,24.76,1400.0
2016-01-13 13:30:00,24.77,24.77,24.59,24.59,1000.0,24.77,24.77,24.59,24.59,1000.0
2016-01-13 14:00:00,24.6,24.67,24.6,24.63,1300.0,24.6,24.67,24.6,24.63,1300.0
2016-01-13 14:30:00,24.57,24.6,24.47,24.6,1656.0,24.57,24.6,24.47,24.6,1656.0
2016-01-13 15:00:00,24.61,24.65,24.46,24.65,2900.0,24.61,24.65,24.46,24.65,2900.0
2016-01-13 15:30:00,24.64,24.64,24.41,24.42,16021.0,24.64,24.64,24.41,24.42,16021.0
2016-01-14 09:30:00,24.6,24.63,24.26,24.26,1500.0,24.6,24.63,24.26,24.26,1500.0
2016-01-14 10:00:00,24.27,24.49,24.23,24.48,1900.0,24.27,24.49,24.23,24.48,1900.0
2016-01-14 10:30:00,24.55,24.63,24.48,24.48,1500.0,24.55,24.63,24.48,24.48,1500.0
2016-01-14 11:00:00,24.45,24.45,24.13,24.19,2175.0,24.45,24.45,24.13,24.19,2175.0
2016-01-14 11:30:00,24.2,24.58,24.2,24.57,1900.0,24.2,24.58,24.2,24.57,1900.0
2016-01-14 12:00:00,24.53,24.53,24.38,24.5,800.0,24.53,24.53,24.38,24.5,800.0
2016-01-14 12:30:00,24.51,24.52,24.45,24.5,1272.0,24.51,24.52,24.45,24.5,1272.0
2016-01-14 13:00:00,24.49,24.69,24.48,24.66,2900.0,24.49,24.69,24.48,24.66,2900.0
2016-01-14 13:30:00,24.67,24.69,24.59,24.68,2211.0,24.67,24.69,24.59,24.68,2211.0
2016-01-14 14:00:00,24.69,24.69,24.56,24.64,4000.0,24.69,24.69,24.56,24.64,4000.0
2016-01-14 14:30:00,24.67,24.85,24.67,24.85,2793.0,24.67,24.85,24.67,24.85,2793.0
2016-01-14 15:00:00,24.84,24.84,24.74,24.74,3000.0,24.84,24.84,24.74,24.74,3000.0
2016-01-14 15:30:00,24.73,24.73,24.62,24.65,12868.0,24.73,24.73,24.62,24.65,12868.0
2016-01-15 09:30:00,24.04,24.26,24.04,24.16,4954.0,24.04,24.26,24.04,24.16,4954.0
2016-01-15 10:00:00,24.03,24.03,23.84,23.88,3300.0,24.03,24.03,23.84,23.88,3300.0
2016-01-15 10:30:00,23.91,23.95,23.72,23.72,2739.0,23.91,23.95,23.72,23.72,2739.0
2016-01-15 11:00:00,23.72,23.77,23.7,23.72,2100.0,23.72,23.77,23.7,23.72,2100.0
2016-01-15 11:30:00,23.7,23.7,23.52,23.55,2000.0,23.7,23.7,23.52,23.55,2000.0
2016-01-15 12:00:00,23.53,23.54,23.42,23.43,2908.0,23.53,23.54,23.42,23.43,2908.0
2016-01-15 12:30:00,23.34,23.44,23.31,23.41,3038.0,23.34,23.44,23.31,23.41,3038.0
2016-01-15 13:00:00,23.4,23.47,23.33,23.47,5250.0,23.4,23.47,23.33,23.47,5250.0
2016-01-15 13:30:00,23.46,23.58,23.44,23.56,3189.0,23.46,23.58,23.44,23.56,3189.0
2016-01-15 14:00:00,23.54,23.54,23.39,23.42,3799.0,23.54,23.54,23.39,23.42,3799.0
2016-01-15 14:30:00,23.39,23.57,23.39,23.57,3500.0,23.39,23.57,23.39,23.57,3500.0
2016-01-15 15:00:00,23.61,23.63,23.5,23.56,3000.0,23.61,23.63,23.5,23.56,3000.0
2016-01-15 15:30:00,23.57,23.57,23.5,23.53,11150.0,23.57,23.57,23.5,23.53,11150.0
2016-01-19 09:30:00,23.67,23.77,23.58,23.77,1400.0,23.67,23.77,23.58,23.77,1400.0
2016-01-19 10:00:00,23.85,23.9,23.82,23.86,1500.0,23.85,23.9,23.82,23.86,1500.0
2016-01-19 10:30:00,23.86,23.86,23.67,23.67,900.0,23.86,23.86,23.67,23.67,900.0
2016-01-19 11:00:00,23.59,23.6,23.5,23.57,1200.0,23.59,23.6,23.5,23.57,1200.0
2016-01-19 11:30:00,23.63,23.65,23.58,23.58,900.0,23.63,23.65,23.58,23.58,900.0
2016-01-19 12:00:00,23.57,23.57,23.42,23.55,2700.0,23.57,23.57,23.42,23.55,2700.0
2016-01-19 12:30:00,23.56,23.56,23.4,23.4,800.0,23.56,23.56,23.4,23.4,800.0
2016-01-19 13:00:00,23.41,23.41,23.35,23.35,1600.0,23.41,23.41,23.35,23.35,1600.0
2016-01-19 13:30:00,23.3,23.34,23.28,23.28,900.0,23.3,23.34,23.28,23.28,900.0
2016-01-19 14:00:00,23.21,23.21,23.1,23.18,600.0,23.21,23.21,23.1,23.18,600.0
2016-01-19 14:30:00,23.26,23.28,23.13,23.17,2000.0,23.26,23.28,23.13,23.17,2000.0
2016-01-19 15:00:00,23.13,23.26,23.13,23.26,4000.0,23.13,23.26,23.13,23.26,4000.0
2016-01-19 15:30:00,23.26,23.35,23.2,23.22,13520.0,23.26,23.35,23.2,23.22,13520.0
2016-01-20 09:30:00,22.81,22.89,22.75,22.75,1500.0,22.81,22.89,22.75,22.75,1500.0
2016-01-20 10:00:00,22.64,22.69,22.47,22.49,1300.0,22.64,22.69,22.47,22.49,1300.0
2016-01-20 10:30:00,22.47,22.47,22.34,22.36,2000.0,22.47,22.47,22.34,22.36,2000.0
2016-01-20 11:00:00,22.35,22.46,22.35,22.39,6000.0,22.35,22.46,22.35,22.39,6000.0
2016-01-20 11:30:00,22.42,22.47,22.25,22.32,5198.0,22.42,22.47,22.25,22.32,5198.0
2016-01-20 12:00:00,22.32,22.35,22.15,22.15,3500.0,22.32,22.35,22.15,22.15,3500.0
2016-01-20 12:30:00,22.18,22.35,22.18,22.34,4719.0,22.18,22.35,22.18,22.34,4719.0
2016-01-20 13:00:00,22.37,22.4,22.27,22.33,5000.0,22.37,22.4,22.27,22.33,5000.0
2016-01-20 13:30:00,22.33,22.54,22.33,22.5,6100.0,22.33,22.54,22.33,22.5,6100.0
2016-01-20 14:00:00,22.5,22.57,22.45,22.51,7905.0,22.5,22.57,22.45,22.51,7905.0
2016-01-20 14:30:00,22.53,22.67,22.51,22.66,5606.0,22.53,22.67,22.51,22.66,5606.0
2016-01-20 15:00:00,22.65,23.01,22.53,22.97,20790.0,22.65,23.01,22.53,22.97,20790.0
2016-01-20 15:30:00,22.96,22.97,22.83,22.92,24644.0,22.96,22.97,22.83,22.92,24644.0
2016-01-21 09:30:00,23.0,23.02,22.81,22.9,1500.0,23.0,23.02,22.81,22.9,1500.0
2016-01-21 10:00:00,22.99,23.12,22.99,23.08,2364.0,22.99,23.12,22.99,23.08,2364.0
2016-01-21 10:30:00,23.06,23.37,23.06,23.25,2820.0,23.06,23.37,23.06,23.25,2820.0
2016-01-21 11:00:00,23.26,23.47,23.21,23.35,3214.0,23.26,23.47,23.21,23.35,3214.0
2016-01-21 11:30:00,23.42,23.71,23.39,23.7,5151.0,23.42,23.71,23.39,23.7,5151.0
2016-01-21 12:00:00,23.69,23.79,23.69,23.76,3850.0,23.69,23.79,23.69,23.76,3850.0
2016-01-21 12:30:00,23.75,23.78,23.66,23.67,5309.0,23.75,23.78,23.66,23.67,5309.0
2016-01-21 13:00:00,23.68,23.74,23.46,23.47,3900.0,23.68,23.74,23.46,23.47,3900.0
2016-01-21 13:30:00,23.44,23.62,23.41,23.53,6600.0,23.44,23.62,23.41,23.53,6600.0
2016-01-21 14:00:00,23.54,23.56,23.27,23.27,7435.0,23.54,23.56,23.27,23.27,7435.0
2016-01-21 14:30:00,23.39,23.4,23.3,23.36,2100.0,23.39,23.4,23.3,23.36,2100.0
2016-01-21 15:00:00,23.45,23.45,23.31,23.44,2000.0,23.45,23.45,23.31,23.44,2000.0
2016-01-21 15:30:00,23.36,23.49,23.34,23.34,11978.0,23.36,23.49,23.34,23.34,11978.0
2016-01-22 09:30:00,23.79,23.95,23.68,23.95,2500.0,23.79,23.95,23.68,23.95,2500.0
2016-01-22 10:00:00,23.95,24.03,23.86,23.86,3700.0,23.95,24.03,23.86,23.86,3700.0
2016-01-22 10:30:00,23.9,23.9,23.75,23.77,3100.0,23.9,23.9,23.75,23.77,3100.0
2016-01-22 11:00:00,23.77,23.81,23.74,23.79,5900.0,23.77,23.81,23.74,23.79,5900.0
2016-01-22 11:30:00,23.8,23.82,23.74,23.75,4058.0,23.8,23.82,23.74,23.75,4058.0
2016-01-22 12:00:00,23.76,23.8,23.75,23.78,2721.0,23.76,23.8,23.75,23.78,2721.0
2016-01-22 12:30:00,23.78,23.86,23.78,23.86,1960.0,23.78,23.86,23.78,23.86,1960.0
2016-01-22 13:00:00,23.85,23.87,23.79,23.87,3915.0,23.85,23.87,23.79,23.87,3915.0
2016-01-22 13:30:00,23.87,23.93,23.85,23.93,3888.0,23.87,23.93,23.85,23.93,3888.0
2016-01-22 14:00:00,23.94,23.94,23.9,23.92,4981.0,23.94,23.94,23.9,23.92,4981.0
2016-01-22 14:30:00,23.9,23.9,23.8,23.82,4800.0,23.9,23.9,23.8,23.82,4800.0
2016-01-22 15:00:00,23.82,23.85,23.8,23.85,8510.0,23.82,23.85,23.8,23.85,8510.0
2016-01-22 15:30:00,23.86,24.0,23.86,24.0,14188.0,23.86,24.0,23.86,24.0,14188.0
2016-01-25 09:30:00,23.92,23.99,23.84,23.95,2016.0,23.92,23.99,23.84,23.95,2016.0
2016-01-25 10:00:00,23.93,23.99,23.89,23.94,2494.0,23.93,23.99,23.89,23.94,2494.0
2016-01-25 10:30:00,23.96,24.01,23.9,24.0,3300.0,23.96,24.01,23.9,24.0,3300.0
2016-01-25 11:00:00,23.96,23.98,23.93,23.97,2630.0,23.96,23.98,23.93,23.97,2630.0
2016-01-25 11:30:00,23.96,24.01,23.95,23.98,1525.0,23.96,24.01,23.95,23.98,1525.0
2016-01-25 12:00:00,23.99,24.01,23.98,23.99,3091.0,23.99,24.01,23.98,23.99,3091.0
2016-01-25 12:30:00,23.99,24.03,23.97,23.98,2200.0,23.99,24.03,23.97,23.98,2200.0
2016-01-25 13:00:00,24.01,24.02,23.96,23.96,2125.0,24.01,24.02,23.96,23.96,2125.0
2016-01-25 13:30:00,23.97,24.06,23.97,23.97,5700.0,23.97,24.06,23.97,23.97,5700.0
2016-01-25 14:00:00,23.97,24.04,23.97,24.03,3725.0,23.97,24.04,23.97,24.03,3725.0
2016-01-25 14:30:00,24.03,24.04,24.0,24.03,3635.0,24.03,24.04,24.0,24.03,3635.0
2016-01-25 15:00:00,24.04,24.06,23.99,23.99,6909.0,24.04,24.06,23.99,23.99,6909.0
2016-01-25 15:30:00,23.99,24.02,23.94,23.96,11047.0,23.99,24.02,23.94,23.96,11047.0
2016-01-26 09:30:00,24.14,24.27,23.92,24.06,7050.0,24.14,24.27,23.92,24.06,7050.0
2016-01-26 10:00:00,24.11,24.24,24.11,24.11,9919.0,24.11,24.24,24.11,24.11,9919.0
2016-01-26 10:30:00,24.15,24.15,23.91,23.91,3115.0,24.15,24.15,23.91,23.91,3115.0
2016-01-26 11:00:00,23.91,24.02,23.91,24.01,8278.0,23.91,24.02,23.91,24.01,8278.0
2016-01-26 11:30:00,23.99,23.99,23.91,23.95,3480.0,23.99,23.99,23.91,23.95,3480.0
2016-01-26 12:00:00,23.97,24.07,23.96,24.07,1900.0,23.97,24.07,23.96,24.07,1900.0
2016-01-26 12:30:00,24.09,24.09,23.95,23.96,1725.0,24.09,24.09,23.95,23.96,1725.0
2016-01-26 13:00:00,23.98,24.02,23.94,24.02,1100.0,23.98,24.02,23.94,24.02,1100.0
2016-01-26 13:30:00,24.0,24.0,23.96,23.96,2925.0,24.0,24.0,23.96,23.96,2925.0
2016-01-26 14:00:00,23.95,23.98,23.92,23.92,3072.0,23.95,23.98,23.92,23.92,3072.0
2016-01-26 14:30:00,23.93,23.93,23.88,23.91,1699.0,23.93,23.93,23.88,23.91,1699.0
2016-01-26 15:00:00,23.88,23.89,23.82,23.89,4902.0,23.88,23.89,23.82,23.89,4902.0
2016-01-26 15:30:00,23.89,23.99,23.88,23.99,12812.0,23.89,23.99,23.88,23.99,12812.0
2016-01-27 09:30:00,23.94,23.94,23.76,23.78,3000.0,23.94,23.94,23.76,23.78,3000.0
2016-01-27 10:00:00,23.8,23.87,23.79,23.85,1100.0,23.8,23.87,23.79,23.85,1100.0
2016-01-27 10:30:00,23.84,23.85,23.77,23.77,1500.0,23.84,23.85,23.77,23.77,1500.0
2016-01-27 11:00:00,23.74,23.83,23.73,23.83,700.0,23.74,23.83,23.73,23.83,700.0
2016-01-27 11:30:00,23.87,23.88,23.85,23.85,2100.0,23.87,23.88,23.85,23.85,2100.0
2016-01-27 12:00:00,23.87,23.89,23.86,23.87,1725.0,23.87,23.89,23.86,23.87,1725.0
2016-01-27 12:30:00,23.89,23.89,23.79,23.81,1825.0,23.89,23.89,23.79,23.81,1825.0
2016-01-27 13:00:00,23.8,23.87,23.8,23.83,1300.0,23.8,23.87,23.8,23.83,1300.0
2016-01-27 13:30:00,23.82,23.9,23.82,23.9,883.0,23.82,23.9,23.82,23.9,883.0
2016-01-27 14:00:00,23.92,23.92,23.73,23.78,2800.0,23.92,23.92,23.73,23.78,2800.0
2016-01-27 14:30:00,23.79,23.81,23.56,23.56,1507.0,23.79,23.81,23.56,23.56,1507.0
2016-01-27 15:00:00,23.44,23.51,23.38,23.49,2000.0,23.44,23.51,23.38,23.49,2000.0
2016-01-27 15:30:00,23.51,23.52,23.42,23.47,4800.0,23.51,23.52,23.42,23.47,4800.0
2016-01-28 09:30:00,23.61,23.61,23.42,23.56,700.0,23.61,23.61,23.42,23.56,700.0
2016-01-28 10:00:00,23.53,23.53,23.32,23.32,600.0,23.53,23.53,23.32,23.32,600.0
2016-01-28 10:30:00,23.23,23.36,23.22,23.31,1100.0,23.23,23.36,23.22,23.31,1100.0
2016-01-28 11:00:00,23.32,23.41,23.32,23.33,1813.0,23.32,23.41,23.32,23.33,1813.0
2016-01-28 11:30:00,23.3,23.3,23.09,23.09,2000.0,23.3,23.3,23.09,23.09,2000.0
2016-01-28 12:00:00,23.09,23.15,23.09,23.12,728.0,23.09,23.15,23.09,23.12,728.0
2016-01-28 12:30:00,23.25,23.28,23.24,23.25,1700.0,23.25,23.28,23.24,23.25,1700.0
2016-01-28 13:00:00,23.24,23.28,23.24,23.24,823.0,23.24,23.28,23.24,23.24,823.0
2016-01-28 13:30:00,23.21,23.23,23.2,23.23,700.0,23.21,23.23,23.2,23.23,700.0
2016-01-28 14:00:00,23.2,23.26,23.2,23.26,800.0,23.2,23.26,23.2,23.26,800.0
2016-01-28 14:30:00,23.25,23.26,23.18,23.18,1096.0,23.25,23.26,23.18,23.18,1096.0
2016-01-28 15:00:00,23.18,23.24,23.17,23.19,2100.0,23.18,23.24,23.17,23.19,2100.0
2016-01-28 15:30:00,23.2,23.2,23.13,23.15,6702.0,23.2,23.2,23.13,23.15,6702.0
2016-01-29 09:30:00,23.4,23.4,23.29,23.3,5607.0,23.4,23.4,23.29,23.3,5607.0
2016-01-29 10:00:00,23.3,23.33,23.26,23.26,6700.0,23.3,23.33,23.26,23.26,6700.0
2016-01-29 10:30:00,23.27,23.34,23.25,23.29,5327.0,23.27,23.34,23.25,23.29,5327.0
2016-01-29 11:00:00,23.35,23.65,23.35,23.54,3100.0,23.35,23.65,23.35,23.54,3100.0
2016-01-29 11:30:00,23.57,23.61,23.5,23.58,2700.0,23.57,23.61,23.5,23.58,2700.0
2016-01-29 12:00:00,23.54,23.54,23.49,23.49,3200.0,23.54,23.54,23.49,23.49,3200.0
2016-01-29 12:30:00,23.48,23.5,23.46,23.49,5130.0,23.48,23.5,23.46,23.49,5130.0
2016-01-29 13:00:00,23.5,23.56,23.49,23.56,5000.0,23.5,23.56,23.49,23.56,5000.0
2016-01-29 13:30:00,23.56,23.58,23.49,23.49,8357.0,23.56,23.58,23.49,23.49,8357.0
2016-01-29 14:00:00,23.49,23.51,23.47,23.5,7064.0,23.49,23.51,23.47,23.5,7064.0
2016-01-29 14:30:00,23.5,23.51,23.38,23.38,7046.0,23.5,23.51,23.38,23.38,7046.0
2016-01-29 15:00:00,23.39,23.46,23.36,23.4,12520.0,23.39,23.46,23.36,23.4,12520.0
2016-01-29 15:30:00,23.41,23.49,23.37,23.4,37269.0,23.41,23.49,23.37,23.4,37269.0
2016-02-01 09:30:00,23.14,23.22,22.99,23.02,2950.0,23.14,23.22,22.99,23.02,2950.0
2016-02-01 10:00:00,23.11,23.11,22.94,22.99,3300.0,23.11,23.11,22.94,22.99,3300.0
2016-02-01 10:30:00,22.98,23.0,22.94,23.0,3146.0,22.98,23.0,22.94,23.0,3146.0
2016-02-01 11:00:00,22.99,23.01,22.96,23.01,2900.0,22.99,23.01,22.96,23.01,2900.0
2016-02-01 11:30:00,23.01,23.02,22.97,23.0,2900.0,23.01,23.02,22.97,23.0,2900.0
2016-02-01 12:00:00,22.99,23.06,22.91,22.91,3400.0,22.99,23.06,22.91,22.91,3400.0
2016-02-01 12:30:00,22.91,22.94,22.88,22.9,8000.0,22.91,22.94,22.88,22.9,8000.0
2016-02-01 13:00:00,22.91,22.99,22.88,22.98,9080.0,22.91,22.99,22.88,22.98,9080.0
2016-02-01 13:30:00,22.98,22.99,22.9,22.96,12228.0,22.98,22.99,22.9,22.96,12228.0
2016-02-01 14:00:00,22.97,23.0,22.88,22.98,14827.0,22.97,23.0,22.88,22.98,14827.0
2016-02-01 14:30:00,22.99,23.02,22.95,23.01,17216.0,22.99,23.02,22.95,23.01,17216.0
2016-02-01 15:00:00,23.0,23.06,22.98,23.05,20760.0,23.0,23.06,22.98,23.05,20760.0
2016-02-01 15:30:00,23.03,23.07,22.96,23.0,30801.0,23.03,23.07,22.96,23.0,30801.0
2016-02-02 09:30:00,22.87,22.87,22.54,22.6,1200.0,22.87,22.87,22.54,22.6,1200.0
2016-02-02 10:00:00,22.54,22.62,22.47,22.51,3000.0,22.54,22.62,22.47,22.51,3000.0
2016-02-02 10:30:00,22.52,22.53,22.49,22.5,3380.0,22.52,22.53,22.49,22.5,3380.0
2016-02-02 11:00:00,22.51,22.59,22.49,22.58,4295.0,22.51,22.59,22.49,22.58,4295.0
2016-02-02 11:30:00,22.59,22.6,22.54,22.54,3800.0,22.59,22.6,22.54,22.54,3800.0
2016-02-02 12:00:00,22.53,22.56,22.49,22.56,4000.0,22.53,22.56,22.49,22.56,4000.0
2016-02-02 12:30:00,22.55,22.62,22.53,22.54,2500.0,22.55,22.62,22.53,22.54,2500.0
2016-02-02 13:00:00,22.55,22.57,22.41,22.49,3171.0,22.55,22.57,22.41,22.49,3171.0
2016-02-02 13:30:00,22.48,22.48,22.36,22.37,5240.0,22.48,22.48,22.36,22.37,5240.0
2016-02-02 14:00:00,22.38,22.4,22.34,22.36,5348.0,22.38,22.4,22.34,22.36,5348.0
2016-02-02 14:30:00,22.35,22.46,22.34,22.36,5500.0,22.35,22.46,22.34,22.36,5500.0
2016-02-02 15:00:00,22.36,22.4,22.31,22.4,7035.0,22.36,22.4,22.31,22.4,7035.0
2016-02-02 15:30:00,22.41,22.5,22.41,22.45,21769.0,22.41,22.5,22.41,22.45,21769.0
2016-02-03 09:30:00,22.47,22.48,22.33,22.33,1600.0,22.47,22.48,22.33,22.33,1600.0
2016-02-03 10:00:00,22.26,22.26,22.03,22.03,2300.0,22.26,22.26,22.03,22.03,2300.0
2016-02-03 10:30:00,22.0,22.26,22.0,22.26,2800.0,22.0,22.26,22.0,22.26,2800.0
2016-02-03 11:00:00,22.23,22.25,22.07,22.25,2149.0,22.23,22.25,22.07,22.25,2149.0
2016-02-03 11:30:00,22.2,22.35,22.18,22.26,1500.0,22.2,22.35,22.18,22.26,1500.0
2016-02-03 12:00:00,22.26,22.34,22.26,22.31,1300.0,22.26,22.34,22.26,22.31,1300.0
2016-02-03 12:30:00,22.28,22.39,22.25,22.39,1800.0,22.28,22.39,22.25,22.39,1800.0
2016-02-03 13:00:00,22.39,22.42,22.27,22.27,920.0,22.39,22.42,22.27,22.27,920.0
2016-02-03 13:30:00,22.21,22.3,22.21,22.27,500.0,22.21,22.3,22.21,22.27,500.0
2016-02-03 14:00:00,22.24,22.34,22.24,22.31,3504.0,22.24,22.34,22.24,22.31,3504.0
2016-02-03 14:30:00,22.38,22.43,22.35,22.39,1300.0,22.38,22.43,22.35,22.39,1300.0
2016-02-03 15:00:00,22.43,22.45,22.26,22.26,4012.0,22.43,22.45,22.26,22.26,4012.0
2016-02-03 15:30:00,22.28,22.4,22.25,22.4,11341.0,22.28,22.4,22.25,22.4,11341.0
2016-02-04 09:30:00,22.59,22.59,22.53,22.55,1100.0,22.59,22.59,22.53,22.55,1100.0
2016-02-04 10:00:00,22.63,22.87,22.63,22.83,1400.0,22.63,22.87,22.63,22.83,1400.0
2016-02-04 10:30:00,22.8,22.99,22.8,22.95,1392.0,22.8,22.99,22.8,22.95,1392.0
2016-02-04 11:00:00,22.91,22.91,22.7,22.77,674.0,22.91,22.91,22.7,22.77,674.0
2016-02-04 11:30:00,22.79,22.79,22.67,22.73,1134.0,22.79,22.79,22.67,22.73,1134.0
2016-02-04 12:00:00,22.75,22.82,22.69,22.77,3602.0,22.75,22.82,22.69,22.77,3602.0
2016-02-04 12:30:00,22.82,22.89,22.82,22.86,1845.0,22.82,22.89,22.82,22.86,1845.0
2016-02-04 13:00:00,22.87,22.88,22.86,22.87,900.0,22.87,22.88,22.86,22.87,900.0
2016-02-04 13:30:00,22.84,22.87,22.8,22.83,4881.0,22.84,22.87,22.8,22.83,4881.0
2016-02-04 14:00:00,22.84,22.84,22.8,22.8,2500.0,22.84,22.84,22.8,22.8,2500.0
2016-02-04 14:30:00,22.81,22.84,22.79,22.84,3134.0,22.81,22.84,22.79,22.84,3134.0
2016-02-04 15:00:00,22.83,22.9,22.8,22.84,3200.0,22.83,22.9,22.8,22.84,3200.0
2016-02-04 15:30:00,22.85,22.96,22.83,22.94,10047.0,22.85,22.96,22.83,22.94,10047.0
2016-02-05 09:30:00,22.94,22.94,22.66,22.72,3400.0,22.94,22.94,22.66,22.72,3400.0
2016-02-05 10:00:00,22.76,22.81,22.64,22.64,6854.0,22.76,22.81,22.64,22.64,6854.0
2016-02-05 10:30:00,22.64,22.75,22.62,22.63,2600.0,22.64,22.75,22.62,22.63,2600.0
2016-02-05 11:00:00,22.5,22.51,22.28,22.31,1600.0,22.5,22.51,22.28,22.31,1600.0
2016-02-05 11:30:00,22.34,22.37,22.26,22.36,1956.0,22.34,22.37,22.26,22.36,1956.0
2016-02-05 12:00:00,22.39,22.5,22.38,22.5,1496.0,22.39,22.5,22.38,22.5,1496.0
2016-02-05 12:30:00,22.52,22.54,22.49,22.49,2274.0,22.52,22.54,22.49,22.49,2274.0
2016-02-05 13:00:00,22.5,22.5,22.48,22.49,2200.0,22.5,22.5,22.48,22.49,2200.0
2016-02-05 13:30:00,22.5,22.5,22.43,22.44,1800.0,22.5,22.5,22.43,22.44,1800.0
2016-02-05 14:00:00,22.38,22.4,22.2,22.2,2252.0,22.38,22.4,22.2,22.2,2252.0
2016-02-05 14:30:00,22.2,22.27,22.2,22.26,3000.0,22.2,22.27,22.2,22.26,3000.0
2016-02-05 15:00:00,22.26,22.32,22.2,22.3,4303.0,22.26,22.32,22.2,22.3,4303.0
2016-02-05 15:30:00,22.3,22.3,22.21,22.23,13427.0,22.3,22.3,22.21,22.23,13427.0
2016-02-08 09:30:00,21.95,21.95,21.73,21.77,2200.0,21.95,21.95,21.73,21.77,2200.0
2016-02-08 10:00:00,21.73,21.74,21.71,21.72,1600.0,21.73,21.74,21.71,21.72,1600.0
2016-02-08 10:30:00,21.73,21.75,21.62,21.62,3130.0,21.73,21.75,21.62,21.62,3130.0
2016-02-08 11:00:00,21.64,21.67,21.55,21.58,2430.0,21.64,21.67,21.55,21.58,2430.0
2016-02-08 11:30:00,21.55,21.57,21.48,21.52,2800.0,21.55,21.57,21.48,21.52,2800.0
2016-02-08 12:00:00,21.53,21.54,21.44,21.47,2900.0,21.53,21.54,21.44,21.47,2900.0
2016-02-08 12:30:00,21.47,21.51,21.46,21.46,2300.0,21.47,21.51,21.46,21.46,2300.0
2016-02-08 13:00:00,21.48,21.48,21.41,21.42,1500.0,21.48,21.48,21.41,21.42,1500.0
2016-02-08 13:30:00,21.41,21.43,21.32,21.33,3200.0,21.41,21.43,21.32,21.33,3200.0
2016-02-08 14:00:00,21.31,21.34,21.22,21.26,1800.0,21.31,21.34,21.22,21.26,1800.0
2016-02-08 14:30:00,21.22,21.26,21.22,21.22,2600.0,21.22,21.26,21.22,21.22,2600.0
2016-02-08 15:00:00,21.23,21.29,21.22,21.26,8237.0,21.23,21.29,21.22,21.26,8237.0
2016-02-08 15:30:00,21.26,21.43,21.26,21.37,14903.0,21.26,21.43,21.26,21.37,14903.0
2016-02-09 09:30:00,21.25,21.65,21.25,21.62,3000.0,21.25,21.65,21.25,21.62,3000.0
2016-02-09 10:00:00,21.58,21.7,21.5,21.51,2600.0,21.58,21.7,21.5,21.51,2600.0
2016-02-09 10:30:00,21.48,21.56,21.29,21.29,3100.0,21.48,21.56,21.29,21.29,3100.0
2016-02-09 11:00:00,21.36,21.44,21.36,21.39,2700.0,21.36,21.44,21.36,21.39,2700.0
2016-02-09 11:30:00,21.32,21.37,21.27,21.27,1600.0,21.32,21.37,21.27,21.27,1600.0
2016-02-09 12:00:00,21.3,21.35,21.26,21.34,918.0,21.3,21.35,21.26,21.34,918.0
2016-02-09 12:30:00,21.38,21.38,21.32,21.32,600.0,21.38,21.38,21.32,21.32,600.0
2016-02-09 13:00:00,21.29,21.29,21.22,21.22,1000.0,21.29,21.29,21.22,21.22,1000.0
2016-02-09 13:30:00,21.2,21.22,21.17,21.21,4099.0,21.2,21.22,21.17,21.21,4099.0
2016-02-09 14:00:00,21.23,21.28,21.23,21.23,2400.0,21.23,21.28,21.23,21.23,2400.0
2016-02-09 14:30:00,21.2,21.29,21.2,21.29,3300.0,21.2,21.29,21.2,21.29,3300.0
2016-02-09 15:00:00,21.28,21.39,21.28,21.28,2800.0,21.28,21.39,21.28,21.28,2800.0
2016-02-09 15:30:00,21.3,21.31,21.18,21.18,9378.0,21.3,21.31,21.18,21.18,9378.0
2016-02-10 09:30:00,21.44,21.69,21.38,21.69,1600.0,21.44,21.69,21.38,21.69,1600.0
2016-02-10 10:00:00,21.7,21.84,21.59,21.83,1800.0,21.7,21.84,21.59,21.83,1800.0
2016-02-10 10:30:00,21.81,21.91,21.61,21.61,1800.0,21.81,21.91,21.61,21.61,1800.0
2016-02-10 11:00:00,21.66,21.67,21.6,21.64,2500.0,21.66,21.67,21.6,21.64,2500.0
2016-02-10 11:30:00,21.68,21.74,21.55,21.74,1900.0,21.68,21.74,21.55,21.74,1900.0
2016-02-10 12:00:00,21.72,21.72,21.62,21.66,1300.0,21.72,21.72,21.62,21.66,1300.0
2016-02-10 12:30:00,21.65,21.81,21.64,21.81,1400.0,21.65,21.81,21.64,21.81,1400.0
2016-02-10 13:00:00,21.87,21.89,21.77,21.77,2247.0,21.87,21.89,21.77,21.77,2247.0
2016-02-10 13:30:00,21.78,21.8,21.75,21.79,3700.0,21.78,21.8,21.75,21.79,3700.0
2016-02-10 14:00:00,21.82,21.95,21.81,21.86,1700.0,21.82,21.95,21.81,21.86,1700.0
2016-02-10 14:30:00,21.87,21.87,21.8,21.87,1500.0,21.87,21.87,21.8,21.87,1500.0
2016-02-10 15:00:00,21.85,21.91,21.78,21.81,2400.0,21.85,21.91,21.78,21.81,2400.0
2016-02-10 15:30:00,21.78,21.79,21.71,21.76,9153.0,21.78,21.79,21.71,21.76,9153.0
2016-02-11 09:30:00,21.41,21.74,21.31,21.74,1540.0,21.41,21.74,21.31,21.74,1540.0
2016-02-11 10:00:00,21.71,21.76,21.51,21.53,3000.0,21.71,21.76,21.51,21.53,3000.0
2016-02-11 10:30:00,21.57,21.78,21.56,21.61,5337.0,21.57,21.78,21.56,21.61,5337.0
2016-02-11 11:00:00,21.59,21.79,21.56,21.56,8081.0,21.59,21.79,21.56,21.56,8081.0
2016-02-11 11:30:00,21.54,21.67,21.47,21.65,3900.0,21.54,21.67,21.47,21.65,3900.0
2016-02-11 12:00:00,21.62,21.7,21.61,21.61,3600.0,21.62,21.7,21.61,21.61,3600.0
2016-02-11 12:30:00,21.54,21.66,21.54,21.62,3300.0,21.54,21.66,21.54,21.62,3300.0
2016-02-11 13:00:00,21.6,21.62,21.56,21.56,1400.0,21.6,21.62,21.56,21.56,1400.0
2016-02-11 13:30:00,21.55,21.57,21.47,21.49,1800.0,21.55,21.57,21.47,21.49,1800.0
2016-02-11 14:00:00,21.48,21.49,21.44,21.46,1800.0,21.48,21.49,21.44,21.46,1800.0
2016-02-11 14:30:00,21.44,21.73,21.42,21.7,2808.0,21.44,21.73,21.42,21.7,2808.0
2016-02-11 15:00:00,21.7,21.7,21.55,21.61,2242.0,21.7,21.7,21.55,21.61,2242.0
2016-02-11 15:30:00,21.57,21.68,21.54,21.54,11102.0,21.57,21.68,21.54,21.54,11102.0
2016-02-12 09:30:00,21.69,21.75,21.63,21.64,800.0,21.69,21.75,21.63,21.64,800.0
2016-02-12 10:00:00,21.6,21.89,21.57,21.85,4100.0,21.6,21.89,21.57,21.85,4100.0
2016-02-12 10:30:00,21.85,21.92,21.72,21.72,2300.0,21.85,21.92,21.72,21.72,2300.0
2016-02-12 11:00:00,21.76,22.08,21.76,22.08,2200.0,21.76,22.08,21.76,22.08,2200.0
2016-02-12 11:30:00,22.09,22.11,22.06,22.07,2100.0,22.09,22.11,22.06,22.07,2100.0
2016-02-12 12:00:00,22.07,22.16,22.06,22.16,2772.0,22.07,22.16,22.06,22.16,2772.0
2016-02-12 12:30:00,22.14,22.18,22.11,22.17,2599.0,22.14,22.18,22.11,22.17,2599.0
2016-02-12 13:00:00,22.13,22.15,22.03,22.08,2460.0,22.13,22.15,22.03,22.08,2460.0
2016-02-12 13:30:00,22.08,22.11,22.06,22.06,2300.0,22.08,22.11,22.06,22.06,2300.0
2016-02-12 14:00:00,22.05,22.18,22.05,22.17,4043.0,22.05,22.18,22.05,22.17,4043.0
2016-02-12 14:30:00,22.16,22.19,22.12,22.18,3761.0,22.16,22.19,22.12,22.18,3761.0
2016-02-12 15:00:00,22.17,22.22,22.15,22.22,5245.0,22.17,22.22,22.15,22.22,5245.0
2016-02-12 15:30:00,22.22,22.24,22.17,22.22,8364.0,22.22,22.24,22.17,22.22,8364.0
2016-02-16 09:30:00,22.42,22.5,22.34,22.35,1455.0,22.42,22.5,22.34,22.35,1455.0
2016-02-16 10:00:00,22.24,22.42,22.24,22.36,1700.0,22.24,22.42,22.24,22.36,1700.0
2016-02-16 10:30:00,22.32,22.47,22.32,22.39,1600.0,22.32,22.47,22.32,22.39,1600.0
2016-02-16 11:00:00,22.39,22.47,22.36,22.44,2800.0,22.39,22.47,22.36,22.44,2800.0
2016-02-16 11:30:00,22.46,22.54,22.46,22.54,2005.0,22.46,22.54,22.46,22.54,2005.0
2016-02-16 12:00:00,22.54,22.59,22.52,22.55,2000.0,22.54,22.59,22.52,22.55,2000.0
2016-02-16 12:30:00,22.56,22.63,22.52,22.63,1600.0,22.56,22.63,22.52,22.63,1600.0
2016-02-16 13:00:00,22.63,22.71,22.63,22.69,1700.0,22.63,22.71,22.63,22.69,1700.0
2016-02-16 13:30:00,22.69,22.76,22.69,22.74,2300.0,22.69,22.76,22.69,22.74,2300.0
2016-02-16 14:00:00,22.76,22.76,22.71,22.73,2700.0,22.76,22.76,22.71,22.73,2700.0
2016-02-16 14:30:00,22.74,22.74,22.66,22.67,1900.0,22.74,22.74,22.66,22.67,1900.0
2016-02-16 15:00:00,22.65,22.67,22.62,22.64,2801.0,22.65,22.67,22.62,22.64,2801.0
2016-02-16 15:30:00,22.63,22.63,22.54,22.58,9350.0,22.63,22.63,22.54,22.58,9350.0
2016-02-17 09:30:00,22.91,22.92,22.77,22.87,1900.0,22.91,22.92,22.77,22.87,1900.0
2016-02-17 10:00:00,23.05,23.1,23.04,23.06,1300.0,23.05,23.1,23.04,23.06,1300.0
2016-02-17 10:30:00,23.08,23.08,23.01,23.06,2600.0,23.08,23.08,23.01,23.06,2600.0
2016-02-17 11:00:00,23.04,23.08,23.0,23.02,2500.0,23.04,23.08,23.0,23.02,2500.0
2016-02-17 11:30:00,23.02,23.02,22.95,22.99,1500.0,23.02,23.02,22.95,22.99,1500.0
2016-02-17 12:00:00,22.99,23.0,22.95,22.95,1800.0,22.99,23.0,22.95,22.95,1800.0
2016-02-17 12:30:00,22.96,22.99,22.93,22.95,1700.0,22.96,22.99,22.93,22.95,1700.0
2016-02-17 13:00:00,22.95,22.98,22.95,22.98,700.0,22.95,22.98,22.95,22.98,700.0
2016-02-17 13:30:00,22.97,22.97,22.95,22.97,2160.0,22.97,22.97,22.95,22.97,2160.0
2016-02-17 14:00:00,22.96,23.1,22.96,23.07,3650.0,22.96,23.1,22.96,23.07,3650.0
2016-02-17 14:30:00,23.09,23.1,22.98,22.98,2000.0,23.09,23.1,22.98,22.98,2000.0
2016-02-17 15:00:00,22.98,22.99,22.94,22.96,3700.0,22.98,22.99,22.94,22.96,3700.0
2016-02-17 15:30:00,22.95,23.05,22.92,23.03,4087.0,22.95,23.05,22.92,23.03,4087.0
2016-02-18 09:30:00,23.07,23.19,22.99,23.14,900.0,23.07,23.19,22.99,23.14,900.0
2016-02-18 10:00:00,23.18,23.19,23.01,23.19,2300.0,23.18,23.19,23.01,23.19,2300.0
2016-02-18 10:30:00,23.1,23.14,23.1,23.12,937.0,23.1,23.14,23.1,23.12,937.0
2016-02-18 11:00:00,23.1,23.11,23.02,23.03,2200.0,23.1,23.11,23.02,23.03,2200.0
2016-02-18 11:30:00,23.03,23.07,22.97,22.98,900.0,23.03,23.07,22.97,22.98,900.0
2016-02-18 12:00:00,23.03,23.11,23.02,23.11,1700.0,23.03,23.11,23.02,23.11,1700.0
2016-02-18 12:30:00,23.12,23.12,23.09,23.1,600.0,23.12,23.12,23.09,23.1,600.0
2016-02-18 13:00:00,23.1,23.1,23.05,23.06,2100.0,23.1,23.1,23.05,23.06,2100.0
2016-02-18 13:30:00,23.07,23.08,23.02,23.03,1000.0,23.07,23.08,23.02,23.03,1000.0
2016-02-18 14:00:00,23.1,23.19,23.06,23.19,600.0,23.1,23.19,23.06,23.19,600.0
2016-02-18 14:30:00,23.17,23.17,23.1,23.12,800.0,23.17,23.17,23.1,23.12,800.0
2016-02-18 15:00:00,23.11,23.12,23.08,23.1,2900.0,23.11,23.12,23.08,23.1,2900.0
2016-02-18 15:30:00,23.13,23.29,23.12,23.23,7237.0,23.13,23.29,23.12,23.23,7237.0
2016-02-19 09:30:00,22.2,22.94,22.2,22.75,8508.0,22.2,22.94,22.2,22.75,8508.0
2016-02-19 10:00:00,22.62,22.81,22.53,22.72,6470.0,22.62,22.81,22.53,22.72,6470.0
2016-02-19 10:30:00,22.73,22.86,22.72,22.79,3600.0,22.73,22.86,22.72,22.79,3600.0
2016-02-19 11:00:00,22.75,23.02,22.74,23.02,6800.0,22.75,23.02,22.74,23.02,6800.0
2016-02-19 11:30:00,23.05,23.3,23.04,23.19,9000.0,23.05,23.3,23.04,23.19,9000.0
2016-02-19 12:00:00,23.22,23.44,23.17,23.4,6400.0,23.22,23.44,23.17,23.4,6400.0
2016-02-19 12:30:00,23.39,23.44,23.29,23.34,3620.0,23.39,23.44,23.29,23.34,3620.0
2016-02-19 13:00:00,23.34,23.55,23.31,23.53,5389.0,23.34,23.55,23.31,23.53,5389.0
2016-02-19 13:30:00,23.55,24.06,23.51,23.62,10600.0,23.55,24.06,23.51,23.62,10600.0
2016-02-19 14:00:00,23.58,23.76,23.48,23.74,3200.0,23.58,23.76,23.48,23.74,3200.0
2016-02-19 14:30:00,23.67,23.79,23.64,23.77,5000.0,23.67,23.79,23.64,23.77,5000.0
2016-02-19 15:00:00,23.77,23.89,23.77,23.81,9700.0,23.77,23.89,23.77,23.81,9700.0
2016-02-19 15:30:00,23.82,23.91,23.79,23.9,17677.0,23.82,23.91,23.79,23.9,17677.0
2016-02-22 09:30:00,24.0,24.6,24.0,24.52,4820.0,24.0,24.6,24.0,24.52,4820.0
2016-02-22 10:00:00,24.55,24.71,24.5,24.67,5500.0,24.55,24.71,24.5,24.67,5500.0
2016-02-22 10:30:00,24.65,24.71,24.55,24.57,6600.0,24.65,24.71,24.55,24.57,6600.0
2016-02-22 11:00:00,24.54,24.63,24.51,24.57,4840.0,24.54,24.63,24.51,24.57,4840.0
2016-02-22 11:30:00,24.53,24.53,24.35,24.48,3900.0,24.53,24.53,24.35,24.48,3900.0
2016-02-22 12:00:00,24.47,24.5,24.44,24.47,3250.0,24.47,24.5,24.44,24.47,3250.0
2016-02-22 12:30:00,24.48,24.52,24.45,24.46,3400.0,24.48,24.52,24.45,24.46,3400.0
2016-02-22 13:00:00,24.5,24.5,24.41,24.44,2700.0,24.5,24.5,24.41,24.44,2700.0
2016-02-22 13:30:00,24.43,24.55,24.43,24.54,3500.0,24.43,24.55,24.43,24.54,3500.0
2016-02-22 14:00:00,24.54,24.62,24.54,24.61,4794.0,24.54,24.62,24.54,24.61,4794.0
2016-02-22 14:30:00,24.58,24.67,24.58,24.66,5200.0,24.58,24.67,24.58,24.66,5200.0
2016-02-22 15:00:00,24.66,24.68,24.66,24.68,6571.0,24.66,24.68,24.66,24.68,6571.0
2016-02-22 15:30:00,24.68,24.69,24.61,24.65,9344.0,24.68,24.69,24.61,24.65,9344.0
2016-02-23 09:30:00,24.5,24.88,24.46,24.81,6200.0,24.5,24.88,24.46,24.81,6200.0
2016-02-23 10:00:00,24.75,24.89,24.7,24.89,3700.0,24.75,24.89,24.7,24.89,3700.0
2016-02-23 10:30:00,24.89,24.98,24.88,24.91,4100.0,24.89,24.98,24.88,24.91,4100.0
2016-02-23 11:00:00,24.91,24.92,24.83,24.88,6300.0,24.91,24.92,24.83,24.88,6300.0
2016-02-23 11:30:00,24.91,24.99,24.89,24.97,5400.0,24.91,24.99,24.89,24.97,5400.0
2016-02-23 12:00:00,24.97,25.05,24.96,25.05,5700.0,24.97,25.05,24.96,25.05,5700.0
2016-02-23 12:30:00,25.03,25.11,25.02,25.11,5200.0,25.03,25.11,25.02,25.11,5200.0
2016-02-23 13:00:00,25.11,25.15,25.09,25.15,5410.0,25.11,25.15,25.09,25.15,5410.0
2016-02-23 13:30:00,25.15,25.17,25.13,25.15,6000.0,25.15,25.17,25.13,25.15,6000.0
2016-02-23 14:00:00,25.15,25.18,25.12,25.17,11737.0,25.15,25.18,25.12,25.17,11737.0
2016-02-23 14:30:00,25.17,25.17,25.15,25.15,2419.0,25.17,25.17,25.15,25.15,2419.0
2016-02-23 15:00:00,25.15,25.18,25.13,25.17,9652.0,25.15,25.18,25.13,25.17,9652.0
2016-02-23 15:30:00,25.17,25.23,25.17,25.18,19989.0,25.17,25.23,25.17,25.18,19989.0
2016-02-24 09:30:00,25.0,25.0,24.73,24.85,6892.0,25.0,25.0,24.73,24.85,6892.0
2016-02-24 10:00:00,24.85,24.85,24.74,24.8,8100.0,24.85,24.85,24.74,24.8,8100.0
2016-02-24 10:30:00,24.81,24.99,24.81,24.93,5300.0,24.81,24.99,24.81,24.93,5300.0
2016-02-24 11:00:00,24.94,25.07,24.9,25.07,5604.0,24.94,25.07,24.9,25.07,5604.0
2016-02-24 11:30:00,25.07,25.45,25.07,25.43,8448.0,25.07,25.45,25.07,25.43,8448.0
2016-02-24 12:00:00,25.44,25.56,25.43,25.45,6361.0,25.44,25.56,25.43,25.45,6361.0
2016-02-24 12:30:00,25.43,25.51,25.38,25.44,4100.0,25.43,25.51,25.38,25.44,4100.0
2016-02-24 13:00:00,25.44,25.55,25.44,25.49,5314.0,25.44,25.55,25.44,25.49,5314.0
2016-02-24 13:30:00,25.49,25.49,25.39,25.4,2011.0,25.49,25.49,25.39,25.4,2011.0
2016-02-24 14:00:00,25.39,25.63,25.37,25.61,5212.0,25.39,25.63,25.37,25.61,5212.0
2016-02-24 14:30:00,25.6,25.68,25.6,25.64,7800.0,25.6,25.68,25.6,25.64,7800.0
2016-02-24 15:00:00,25.65,25.77,25.65,25.76,7200.0,25.65,25.77,25.65,25.76,7200.0
2016-02-24 15:30:00,25.76,25.76,25.67,25.73,8348.0,25.76,25.76,25.67,25.73,8348.0
2016-02-25 09:30:00,25.71,25.71,25.29,25.3,3900.0,25.71,25.71,25.29,25.3,3900.0
2016-02-25 10:00:00,25.3,25.33,25.21,25.33,4504.0,25.3,25.33,25.21,25.33,4504.0
2016-02-25 10:30:00,25.32,25.55,25.24,25.53,5585.0,25.32,25.55,25.24,25.53,5585.0
2016-02-25 11:00:00,25.53,25.7,25.53,25.62,3200.0,25.53,25.7,25.53,25.62,3200.0
2016-02-25 11:30:00,25.62,25.75,25.59,25.74,4300.0,25.62,25.75,25.59,25.74,4300.0
2016-02-25 12:00:00,25.74,25.85,25.74,25.84,6100.0,25.74,25.85,25.74,25.84,6100.0
2016-02-25 12:30:00,25.83,25.83,25.75,25.76,2500.0,25.83,25.83,25.75,25.76,2500.0
2016-02-25 13:00:00,25.76,25.8,25.75,25.78,3244.0,25.76,25.8,25.75,25.78,3244.0
2016-02-25 13:30:00,25.76,25.81,25.76,25.77,2900.0,25.76,25.81,25.76,25.77,2900.0
2016-02-25 14:00:00,25.77,25.82,25.75,25.79,3670.0,25.77,25.82,25.75,25.79,3670.0
2016-02-25 14:30:00,25.79,25.8,25.75,25.75,6300.0,25.79,25.8,25.75,25.75,6300.0
2016-02-25 15:00:00,25.75,25.78,25.75,25.75,4964.0,25.75,25.78,25.75,25.75,4964.0
2016-02-25 15:30:00,25.75,25.81,25.72,25.75,9532.0,25.75,25.81,25.72,25.75,9532.0
2016-02-26 09:30:00,25.84,25.86,25.72,25.72,4150.0,25.84,25.86,25.72,25.72,4150.0
2016-02-26 10:00:00,25.7,25.71,25.53,25.57,3600.0,25.7,25.71,25.53,25.57,3600.0
2016-02-26 10:30:00,25.59,25.78,25.58,25.73,4400.0,25.59,25.78,25.58,25.73,4400.0
2016-02-26 11:00:00,25.73,25.82,25.73,25.77,3100.0,25.73,25.82,25.73,25.77,3100.0
2016-02-26 11:30:00,25.76,25.91,25.75,25.89,3600.0,25.76,25.91,25.75,25.89,3600.0
2016-02-26 12:00:00,25.85,25.85,25.76,25.81,3000.0,25.85,25.85,25.76,25.81,3000.0
2016-02-26 12:30:00,25.83,25.91,25.8,25.91,3600.0,25.83,25.91,25.8,25.91,3600.0
2016-02-26 13:00:00,25.91,25.97,25.91,25.94,2900.0,25.91,25.97,25.91,25.94,2900.0
2016-02-26 13:30:00,25.89,25.93,25.85,25.87,2532.0,25.89,25.93,25.85,25.87,2532.0
2016-02-26 14:00:00,25.88,25.95,25.88,25.89,4900.0,25.88,25.95,25.88,25.89,4900.0
2016-02-26 14:30:00,25.88,25.88,25.81,25.81,4634.0,25.88,25.88,25.81,25.81,4634.0
2016-02-26 15:00:00,25.82,25.9,25.82,25.85,3717.0,25.82,25.9,25.82,25.85,3717.0
2016-02-26 15:30:00,25.85,25.97,25.85,25.95,4272.0,25.85,25.97,25.85,25.95,4272.0
2016-02-29 09:30:00,25.8,26.06,25.8,26.06,1100.0,25.8,26.06,25.8,26.06,1100.0
2016-02-29 10:00:00,26.03,26.07,25.99,26.0,1018.0,26.03,26.07,25.99,26.0,1018.0
2016-02-29 10:30:00,25.97,25.98,25.91,25.98,600.0,25.97,25.98,25.91,25.98,600.0
2016-02-29 11:00:00,25.99,25.99,25.92,25.99,700.0,25.99,25.99,25.92,25.99,700.0
2016-02-29 11:30:00,26.02,26.11,26.02,26.05,1316.0,26.02,26.11,26.02,26.05,1316.0
2016-02-29 12:00:00,26.03,26.05,25.98,25.98,1700.0,26.03,26.05,25.98,25.98,1700.0
2016-02-29 12:30:00,25.99,26.04,25.99,26.03,1505.0,25.99,26.04,25.99,26.03,1505.0
2016-02-29 13:00:00,26.04,26.07,26.02,26.02,1900.0,26.04,26.07,26.02,26.02,1900.0
2016-02-29 13:30:00,25.99,26.01,25.98,26.01,1200.0,25.99,26.01,25.98,26.01,1200.0
2016-02-29 14:00:00,26.0,26.01,26.0,26.01,1138.0,26.0,26.01,26.0,26.01,1138.0
2016-02-29 14:30:00,26.02,26.03,26.01,26.01,1616.0,26.02,26.03,26.01,26.01,1616.0
2016-02-29 15:00:00,26.0,26.04,25.97,26.04,2600.0,26.0,26.04,25.97,26.04,2600.0
2016-02-29 15:30:00,26.04,26.18,26.04,26.09,13232.0,26.04,26.18,26.04,26.09,13232.0
2016-03-01 09:30:00,26.19,26.39,26.17,26.29,2600.0,26.19,26.39,26.17,26.29,2600.0
2016-03-01 10:00:00,26.35,26.36,26.25,26.36,1500.0,26.35,26.36,26.25,26.36,1500.0
2016-03-01 10:30:00,26.46,26.52,26.42,26.48,1600.0,26.46,26.52,26.42,26.48,1600.0
2016-03-01 11:00:00,26.5,26.61,26.45,26.61,2000.0,26.5,26.61,26.45,26.61,2000.0
2016-03-01 11:30:00,26.58,26.66,26.55,26.6,4813.0,26.58,26.66,26.55,26.6,4813.0
2016-03-01 12:00:00,26.65,26.74,26.61,26.74,2360.0,26.65,26.74,26.61,26.74,2360.0
2016-03-01 12:30:00,26.74,26.75,26.54,26.54,4800.0,26.74,26.75,26.54,26.54,4800.0
2016-03-01 13:00:00,26.48,26.48,26.39,26.39,4500.0,26.48,26.48,26.39,26.39,4500.0
2016-03-01 13:30:00,26.39,26.42,26.28,26.3,4123.0,26.39,26.42,26.28,26.3,4123.0
2016-03-01 14:00:00,26.31,26.39,26.31,26.39,3100.0,26.31,26.39,26.31,26.39,3100.0
2016-03-01 14:30:00,26.39,26.39,26.25,26.25,3725.0,26.39,26.39,26.25,26.25,3725.0
2016-03-01 15:00:00,26.26,26.27,26.19,26.25,7613.0,26.26,26.27,26.19,26.25,7613.0
2016-03-01 15:30:00,26.25,26.32,26.2,26.32,9061.0,26.25,26.32,26.2,26.32,9061.0
2016-03-02 09:30:00,26.26,26.54,26.26,26.45,1641.0,26.26,26.54,26.26,26.45,1641.0
2016-03-02 10:00:00,26.59,26.67,26.55,26.65,1900.0,26.59,26.67,26.55,26.65,1900.0
2016-03-02 10:30:00,26.64,26.75,26.59,26.75,1200.0,26.64,26.75,26.59,26.75,1200.0
2016-03-02 11:00:00,26.8,26.85,26.74,26.74,2214.0,26.8,26.85,26.74,26.74,2214.0
2016-03-02 11:30:00,26.74,26.74,26.68,26.68,1700.0,26.74,26.74,26.68,26.68,1700.0
2016-03-02 12:00:00,26.67,26.67,26.57,26.57,1000.0,26.67,26.67,26.57,26.57,1000.0
2016-03-02 12:30:00,26.55,26.62,26.55,26.6,1400.0,26.55,26.62,26.55,26.6,1400.0
2016-03-02 13:00:00,26.58,26.6,26.55,26.56,1400.0,26.58,26.6,26.55,26.56,1400.0
2016-03-02 13:30:00,26.57,26.59,26.53,26.53,1000.0,26.57,26.59,26.53,26.53,1000.0
2016-03-02 14:00:00,26.61,26.61,26.55,26.6,1228.0,26.61,26.61,26.55,26.6,1228.0
2016-03-02 14:30:00,26.58,26.63,26.58,26.62,500.0,26.58,26.63,26.58,26.62,500.0
2016-03-02 15:00:00,26.59,26.68,26.58,26.68,1100.0,26.59,26.68,26.58,26.68,1100.0
2016-03-02 15:30:00,26.67,26.88,26.67,26.88,6114.0,26.67,26.88,26.67,26.88,6114.0
2016-03-03 09:30:00,26.75,26.98,26.75,26.84,2100.0,26.75,26.98,26.75,26.84,2100.0
2016-03-03 10:00:00,26.83,26.94,26.81,26.87,2400.0,26.83,26.94,26.81,26.87,2400.0
2016-03-03 10:30:00,26.9,26.92,26.82,26.87,3580.0,26.9,26.92,26.82,26.87,3580.0
2016-03-03 11:00:00,26.88,26.97,26.83,26.83,3100.0,26.88,26.97,26.83,26.83,3100.0
2016-03-03 11:30:00,26.84,26.9,26.82,26.88,2600.0,26.84,26.9,26.82,26.88,2600.0
2016-03-03 12:00:00,26.9,26.95,26.89,26.93,2100.0,26.9,26.95,26.89,26.93,2100.0
2016-03-03 12:30:00,26.94,26.98,26.93,26.97,2100.0,26.94,26.98,26.93,26.97,2100.0
2016-03-03 13:00:00,26.98,27.02,26.98,27.01,3400.0,26.98,27.02,26.98,27.01,3400.0
2016-03-03 13:30:00,27.03,27.09,27.03,27.07,1900.0,27.03,27.09,27.03,27.07,1900.0
2016-03-03 14:00:00,27.05,27.1,26.97,27.05,4025.0,27.05,27.1,26.97,27.05,4025.0
2016-03-03 14:30:00,27.05,27.05,27.01,27.02,2900.0,27.05,27.05,27.01,27.02,2900.0
2016-03-03 15:00:00,27.03,27.04,26.97,27.04,3406.0,27.03,27.04,26.97,27.04,3406.0
2016-03-03 15:30:00,27.03,27.12,27.03,27.09,8605.0,27.03,27.12,27.03,27.09,8605.0
2016-03-04 09:30:00,27.13,27.14,27.02,27.03,1941.0,27.13,27.14,27.02,27.03,1941.0
2016-03-04 10:00:00,27.03,27.12,26.97,27.12,2220.0,27.03,27.12,26.97,27.12,2220.0
2016-03-04 10:30:00,27.12,27.26,27.12,27.21,1881.0,27.12,27.26,27.12,27.21,1881.0
2016-03-04 11:00:00,27.22,27.23,27.14,27.2,1800.0,27.22,27.23,27.14,27.2,1800.0
2016-03-04 11:30:00,27.19,27.24,27.14,27.16,3112.0,27.19,27.24,27.14,27.16,3112.0
2016-03-04 12:00:00,27.18,27.23,27.1,27.1,4018.0,27.18,27.23,27.1,27.1,4018.0
2016-03-04 12:30:00,27.11,27.11,26.8,26.8,7358.0,27.11,27.11,26.8,26.8,7358.0
2016-03-04 13:00:00,26.82,27.03,26.82,27.01,4600.0,26.82,27.03,26.82,27.01,4600.0
2016-03-04 13:30:00,27.03,27.04,26.99,27.03,4512.0,27.03,27.04,26.99,27.03,4512.0
2016-03-04 14:00:00,27.02,27.05,27.0,27.02,3100.0,27.02,27.05,27.0,27.02,3100.0
2016-03-04 14:30:00,27.02,27.11,27.01,27.05,6100.0,27.02,27.11,27.01,27.05,6100.0
2016-03-04 15:00:00,27.11,27.29,27.04,27.29,3500.0,27.11,27.29,27.04,27.29,3500.0
2016-03-04 15:30:00,27.29,27.32,27.22,27.23,7412.0,27.29,27.32,27.22,27.23,7412.0
2016-03-07 09:30:00,27.17,27.38,27.17,27.25,2531.0,27.17,27.38,27.17,27.25,2531.0
2016-03-07 10:00:00,27.23,27.3,27.2,27.2,2000.0,27.23,27.3,27.2,27.2,2000.0
2016-03-07 10:30:00,27.24,27.27,27.06,27.06,600.0,27.24,27.27,27.06,27.06,600.0
2016-03-07 11:00:00,27.02,27.08,26.99,26.99,800.0,27.02,27.08,26.99,26.99,800.0
2016-03-07 11:30:00,27.01,27.17,27.01,27.17,914.0,27.01,27.17,27.01,27.17,914.0
2016-03-07 12:00:00,27.2,27.26,27.2,27.22,1061.0,27.2,27.26,27.2,27.22,1061.0
2016-03-07 12:30:00,27.25,27.27,27.23,27.27,1448.0,27.25,27.27,27.23,27.27,1448.0
2016-03-07 13:00:00,27.25,27.25,27.02,27.02,1222.0,27.25,27.25,27.02,27.02,1222.0
2016-03-07 13:30:00,27.02,27.02,26.95,27.01,1700.0,27.02,27.02,26.95,27.01,1700.0
2016-03-07 14:00:00,27.04,27.1,27.04,27.04,841.0,27.04,27.1,27.04,27.04,841.0
2016-03-07 14:30:00,27.05,27.05,27.0,27.04,1330.0,27.05,27.05,27.0,27.04,1330.0
2016-03-07 15:00:00,27.01,27.17,27.01,27.13,1911.0,27.01,27.17,27.01,27.13,1911.0
2016-03-07 15:30:00,27.17,27.2,27.1,27.17,5723.0,27.17,27.2,27.1,27.17,5723.0
2016-03-08 09:30:00,27.03,27.04,26.95,26.98,1900.0,27.03,27.04,26.95,26.98,1900.0
2016-03-08 10:00:00,26.98,27.02,26.79,26.82,1100.0,26.98,27.02,26.79,26.82,1100.0
2016-03-08 10:30:00,26.77,26.83,26.72,26.72,2000.0,26.77,26.83,26.72,26.72,2000.0
2016-03-08 11:00:00,26.71,26.78,26.69,26.74,2800.0,26.71,26.78,26.69,26.74,2800.0
2016-03-08 11:30:00,26.73,26.8,26.73,26.79,1900.0,26.73,26.8,26.73,26.79,1900.0
2016-03-08 12:00:00,26.77,26.81,26.76,26.8,800.0,26.77,26.81,26.76,26.8,800.0
2016-03-08 12:30:00,26.82,26.82,26.76,26.77,1313.0,26.82,26.82,26.76,26.77,1313.0
2016-03-08 13:00:00,26.77,26.81,26.73,26.81,2000.0,26.77,26.81,26.73,26.81,2000.0
2016-03-08 13:30:00,26.77,26.79,26.74,26.76,2300.0,26.77,26.79,26.74,26.76,2300.0
2016-03-08 14:00:00,26.75,26.77,26.74,26.75,2500.0,26.75,26.77,26.74,26.75,2500.0
2016-03-08 14:30:00,26.75,26.76,26.72,26.75,1306.0,26.75,26.76,26.72,26.75,1306.0
2016-03-08 15:00:00,26.71,26.78,26.71,26.76,3697.0,26.71,26.78,26.71,26.76,3697.0
2016-03-08 15:30:00,26.78,26.78,26.71,26.72,4400.0,26.78,26.78,26.71,26.72,4400.0
2016-03-09 09:30:00,25.65,25.93,25.29,25.79,8242.0,25.65,25.93,25.29,25.79,8242.0
2016-03-09 10:00:00,25.7,25.83,25.67,25.81,3200.0,25.7,25.83,25.67,25.81,3200.0
2016-03-09 10:30:00,25.83,25.94,25.7,25.77,2826.0,25.83,25.94,25.7,25.77,2826.0
2016-03-09 11:00:00,25.8,25.86,25.76,25.85,2200.0,25.8,25.86,25.76,25.85,2200.0
2016-03-09 11:30:00,25.83,25.83,25.78,25.81,1400.0,25.83,25.83,25.78,25.81,1400.0
2016-03-09 12:00:00,25.77,25.77,25.74,25.75,700.0,25.77,25.77,25.74,25.75,700.0
2016-03-09 12:30:00,25.73,25.73,25.66,25.66,900.0,25.73,25.73,25.66,25.66,900.0
2016-03-09 13:00:00,25.62,25.62,25.55,25.61,2000.0,25.62,25.62,25.55,25.61,2000.0
2016-03-09 13:30:00,25.67,25.81,25.67,25.8,2134.0,25.67,25.81,25.67,25.8,2134.0
2016-03-09 14:00:00,25.81,25.95,25.81,25.93,2900.0,25.81,25.95,25.81,25.93,2900.0
2016-03-09 14:30:00,25.92,25.92,25.86,25.87,1727.0,25.92,25.92,25.86,25.87,1727.0
2016-03-09 15:00:00,25.87,25.87,25.75,25.79,2000.0,25.87,25.87,25.75,25.79,2000.0
2016-03-09 15:30:00,25.78,25.82,25.75,25.81,8012.0,25.78,25.82,25.75,25.81,8012.0
2016-03-10 09:30:00,25.98,26.1,25.98,26.1,1100.0,25.98,26.1,25.98,26.1,1100.0
2016-03-10 10:00:00,26.1,26.1,25.96,25.98,1100.0,26.1,26.1,25.96,25.98,1100.0
2016-03-10 10:30:00,25.91,25.97,25.86,25.93,1300.0,25.91,25.97,25.86,25.93,1300.0
2016-03-10 11:00:00,25.87,25.94,25.82,25.88,2100.0,25.87,25.94,25.82,25.88,2100.0
2016-03-10 11:30:00,25.86,25.87,25.81,25.86,1100.0,25.86,25.87,25.81,25.86,1100.0
2016-03-10 12:00:00,25.89,25.93,25.87,25.88,700.0,25.89,25.93,25.87,25.88,700.0
2016-03-10 12:30:00,25.87,25.87,25.74,25.82,6048.0,25.87,25.87,25.74,25.82,6048.0
2016-03-10 13:00:00,25.82,25.82,25.82,25.82,100.0,25.82,25.82,25.82,25.82,100.0
2016-03-10 13:30:00,25.84,25.85,25.83,25.85,800.0,25.84,25.85,25.83,25.85,800.0
2016-03-10 14:00:00,25.82,25.87,25.75,25.87,700.0,25.82,25.87,25.75,25.87,700.0
2016-03-10 14:30:00,25.87,25.97,25.85,25.94,1300.0,25.87,25.97,25.85,25.94,1300.0
2016-03-10 15:00:00,25.93,26.14,25.93,26.14,2997.0,25.93,26.14,25.93,26.14,2997.0
2016-03-10 15:30:00,26.12,26.14,25.99,26.04,7128.0,26.12,26.14,25.99,26.04,7128.0
2016-03-11 09:30:00,26.37,26.7,26.36,26.61,3496.0,26.37,26.7,26.36,26.61,3496.0
2016-03-11 10:00:00,26.6,26.83,26.54,26.81,4500.0,26.6,26.83,26.54,26.81,4500.0
2016-03-11 10:30:00,26.66,26.73,26.63,26.72,900.0,26.66,26.73,26.63,26.72,900.0
2016-03-11 11:00:00,26.83,26.84,26.79,26.8,1236.0,26.83,26.84,26.79,26.8,1236.0
2016-03-11 11:30:00,26.88,26.91,26.83,26.87,2700.0,26.88,26.91,26.83,26.87,2700.0
2016-03-11 12:00:00,26.86,26.89,26.86,26.89,600.0,26.86,26.89,26.86,26.89,600.0
2016-03-11 12:30:00,26.87,26.87,26.83,26.83,700.0,26.87,26.87,26.83,26.83,700.0
2016-03-11 13:00:00,26.79,26.79,26.73,26.74,800.0,26.79,26.79,26.73,26.74,800.0
2016-03-11 13:30:00,26.75,26.75,26.68,26.69,400.0,26.75,26.75,26.68,26.69,400.0
2016-03-11 14:00:00,26.71,26.71,26.66,26.66,400.0,26.71,26.71,26.66,26.66,400.0
2016-03-11 14:30:00,26.65,26.65,26.52,26.53,1300.0,26.65,26.65,26.52,26.53,1300.0
2016-03-11 15:00:00,26.56,26.56,26.47,26.48,3513.0,26.56,26.56,26.47,26.48,3513.0
2016-03-11 15:30:00,26.48,26.58,26.48,26.57,4961.0,26.48,26.58,26.48,26.57,4961.0
2016-03-14 09:30:00,26.78,26.78,26.59,26.67,1333.0,26.78,26.78,26.59,26.67,1333.0
2016-03-14 10:00:00,26.81,26.84,26.62,26.62,700.0,26.81,26.84,26.62,26.62,700.0
2016-03-14 10:30:00,26.59,26.61,26.46,26.46,1800.0,26.59,26.61,26.46,26.46,1800.0
2016-03-14 11:00:00,26.48,26.56,26.47,26.56,1600.0,26.48,26.56,26.47,26.56,1600.0
2016-03-14 11:30:00,26.53,26.58,26.48,26.48,1100.0,26.53,26.58,26.48,26.48,1100.0
2016-03-14 12:00:00,26.6,26.6,26.6,26.6,200.0,26.6,26.6,26.6,26.6,200.0
2016-03-14 12:30:00,26.62,26.62,26.47,26.47,1926.0,26.62,26.62,26.47,26.47,1926.0
2016-03-14 13:00:00,26.45,26.52,26.45,26.52,900.0,26.45,26.52,26.45,26.52,900.0
2016-03-14 13:30:00,26.55,26.66,26.55,26.65,1000.0,26.55,26.66,26.55,26.65,1000.0
2016-03-14 14:00:00,26.64,26.66,26.62,26.66,1231.0,26.64,26.66,26.62,26.66,1231.0
2016-03-14 14:30:00,26.65,26.65,26.6,26.6,513.0,26.65,26.65,26.6,26.6,513.0
2016-03-14 15:00:00,26.6,26.65,26.58,26.65,1000.0,26.6,26.65,26.58,26.65,1000.0
2016-03-14 15:30:00,26.62,26.63,26.57,26.57,3206.0,26.62,26.63,26.57,26.57,3206.0
2016-03-15 09:30:00,26.49,26.61,26.17,26.21,2440.0,26.49,26.61,26.17,26.21,2440.0
2016-03-15 10:00:00,26.17,26.18,26.1,26.18,1400.0,26.17,26.18,26.1,26.18,1400.0
2016-03-15 10:30:00,26.2,26.21,26.17,26.17,600.0,26.2,26.21,26.17,26.17,600.0
2016-03-15 11:00:00,26.16,26.43,26.14,26.42,2513.0,26.16,26.43,26.14,26.42,2513.0
2016-03-15 11:30:00,26.42,26.5,26.37,26.5,4500.0,26.42,26.5,26.37,26.5,4500.0
2016-03-15 12:00:00,26.46,26.52,26.41,26.51,3200.0,26.46,26.52,26.41,26.51,3200.0
2016-03-15 12:30:00,26.53,26.53,26.4,26.4,958.0,26.53,26.53,26.4,26.4,958.0
2016-03-15 13:00:00,26.34,26.36,26.34,26.35,500.0,26.34,26.36,26.34,26.35,500.0
2016-03-15 13:30:00,26.37,26.37,26.35,26.36,692.0,26.37,26.37,26.35,26.36,692.0
2016-03-15 14:00:00,26.35,26.37,26.31,26.32,900.0,26.35,26.37,26.31,26.32,900.0
2016-03-15 14:30:00,26.31,26.31,26.25,26.25,900.0,26.31,26.31,26.25,26.25,900.0
2016-03-15 15:00:00,26.28,26.37,26.26,26.35,1700.0,26.28,26.37,26.26,26.35,1700.0
2016-03-15 15:30:00,26.27,26.29,26.19,26.21,5986.0,26.27,26.29,26.19,26.21,5986.0
2016-03-16 09:30:00,26.23,26.33,26.17,26.33,1052.0,26.23,26.33,26.17,26.33,1052.0
2016-03-16 10:00:00,26.38,26.46,26.38,26.46,700.0,26.38,26.46,26.38,26.46,700.0
2016-03-16 10:30:00,26.47,26.48,26.45,26.46,700.0,26.47,26.48,26.45,26.46,700.0
2016-03-16 11:00:00,26.46,26.46,26.35,26.35,1000.0,26.46,26.46,26.35,26.35,1000.0
2016-03-16 11:30:00,26.31,26.31,26.24,26.24,300.0,26.31,26.31,26.24,26.24,300.0
2016-03-16 12:00:00,26.29,26.31,26.29,26.31,300.0,26.29,26.31,26.29,26.31,300.0
2016-03-16 12:30:00,26.26,26.26,26.24,26.24,200.0,26.26,26.26,26.24,26.24,200.0
2016-03-16 13:00:00,26.27,26.29,26.22,26.28,1000.0,26.27,26.29,26.22,26.28,1000.0
2016-03-16 13:30:00,26.29,26.33,26.29,26.32,1000.0,26.29,26.33,26.29,26.32,1000.0
2016-03-16 14:00:00,26.33,26.42,26.3,26.42,1033.0,26.33,26.42,26.3,26.42,1033.0
2016-03-16 14:30:00,26.5,26.56,26.48,26.48,2000.0,26.5,26.56,26.48,26.48,2000.0
2016-03-16 15:00:00,26.48,26.53,26.48,26.5,700.0,26.48,26.53,26.48,26.5,700.0
2016-03-16 15:30:00,26.52,26.58,26.52,26.53,2200.0,26.52,26.58,26.52,26.53,2200.0
2016-03-17 09:30:00,26.62,26.62,26.62,26.62,200.0,26.62,26.62,26.62,26.62,200.0
2016-03-17 10:00:00,26.77,26.85,26.77,26.84,1200.0,26.77,26.85,26.77,26.84,1200.0
2016-03-17 10:30:00,26.86,27.02,26.83,27.02,4500.0,26.86,27.02,26.83,27.02,4500.0
2016-03-17 11:00:00,27.0,27.01,26.94,26.97,1358.0,27.0,27.01,26.94,26.97,1358.0
2016-03-17 11:30:00,26.99,27.01,26.94,27.0,1100.0,26.99,27.01,26.94,27.0,1100.0
2016-03-17 12:00:00,26.93,27.0,26.92,27.0,1100.0,26.93,27.0,26.92,27.0,1100.0
2016-03-17 12:30:00,26.98,26.98,26.95,26.95,400.0,26.98,26.98,26.95,26.95,400.0
2016-03-17 13:00:00,26.99,27.0,26.96,26.99,700.0,26.99,27.0,26.96,26.99,700.0
2016-03-17 13:30:00,27.01,27.19,27.01,27.19,1000.0,27.01,27.19,27.01,27.19,1000.0
2016-03-17 14:00:00,27.15,27.3,27.13,27.23,1661.0,27.15,27.3,27.13,27.23,1661.0
2016-03-17 14:30:00,27.22,27.22,27.18,27.2,813.0,27.22,27.22,27.18,27.2,813.0
2016-03-17 15:00:00,27.2,27.33,27.2,27.33,1100.0,27.2,27.33,27.2,27.33,1100.0
2016-03-17 15:30:00,27.31,27.31,27.25,27.27,2846.0,27.31,27.31,27.25,27.27,2846.0
2016-03-18 09:30:00,27.38,27.57,27.38,27.52,4000.0,27.38,27.57,27.38,27.52,4000.0
2016-03-18 10:00:00,27.5,27.69,27.46,27.63,9200.0,27.5,27.69,27.46,27.63,9200.0
2016-03-18 10:30:00,27.63,27.66,27.52,27.54,7450.0,27.63,27.66,27.52,27.54,7450.0
2016-03-18 11:00:00,27.59,27.59,27.5,27.57,7611.0,27.59,27.59,27.5,27.57,7611.0
2016-03-18 11:30:00,27.57,27.64,27.57,27.6,5800.0,27.57,27.64,27.57,27.6,5800.0
2016-03-18 12:00:00,27.61,27.67,27.6,27.66,4800.0,27.61,27.67,27.6,27.66,4800.0
2016-03-18 12:30:00,27.66,27.66,27.6,27.62,3900.0,27.66,27.66,27.6,27.62,3900.0
2016-03-18 13:00:00,27.63,27.64,27.59,27.63,4784.0,27.63,27.64,27.59,27.63,4784.0
2016-03-18 13:30:00,27.63,27.63,27.57,27.58,3800.0,27.63,27.63,27.57,27.58,3800.0
2016-03-18 14:00:00,27.59,27.61,27.58,27.61,4700.0,27.59,27.61,27.58,27.61,4700.0
2016-03-18 14:30:00,27.62,27.66,27.62,27.65,7348.0,27.62,27.66,27.62,27.65,7348.0
2016-03-18 15:00:00,27.65,27.67,27.63,27.67,3681.0,27.65,27.67,27.63,27.67,3681.0
2016-03-18 15:30:00,27.67,27.76,27.66,27.72,20090.0,27.67,27.76,27.66,27.72,20090.0
2016-03-21 09:30:00,27.76,27.9,27.76,27.88,1800.0,27.76,27.9,27.76,27.88,1800.0
2016-03-21 10:00:00,27.86,28.02,27.8,28.02,2238.0,27.86,28.02,27.8,28.02,2238.0
2016-03-21 10:30:00,28.06,28.09,27.95,27.99,5231.0,28.06,28.09,27.95,27.99,5231.0
2016-03-21 11:00:00,27.98,27.98,27.89,27.93,2219.0,27.98,27.98,27.89,27.93,2219.0
2016-03-21 11:30:00,27.94,27.99,27.92,27.96,2276.0,27.94,27.99,27.92,27.96,2276.0
2016-03-21 12:00:00,27.94,27.94,27.84,27.88,1300.0,27.94,27.94,27.84,27.88,1300.0
2016-03-21 12:30:00,27.89,27.97,27.87,27.97,1700.0,27.89,27.97,27.87,27.97,1700.0
2016-03-21 13:00:00,27.98,28.08,27.98,28.07,2176.0,27.98,28.08,27.98,28.07,2176.0
2016-03-21 13:30:00,28.07,28.07,27.96,27.97,2600.0,28.07,28.07,27.96,27.97,2600.0
2016-03-21 14:00:00,27.95,27.95,27.85,27.9,1700.0,27.95,27.95,27.85,27.9,1700.0
2016-03-21 14:30:00,27.91,27.96,27.91,27.93,700.0,27.91,27.96,27.91,27.93,700.0
2016-03-21 15:00:00,27.91,27.96,27.9,27.95,2291.0,27.91,27.96,27.9,27.95,2291.0
2016-03-21 15:30:00,27.94,27.97,27.92,27.94,4220.0,27.94,27.97,27.92,27.94,4220.0
2016-03-22 09:30:00,27.88,28.0,27.8,28.0,1991.0,27.88,28.0,27.8,28.0,1991.0
2016-03-22 10:00:00,27.97,28.11,27.97,28.11,1900.0,27.97,28.11,27.97,28.11,1900.0
2016-03-22 10:30:00,28.09,28.18,28.09,28.09,1300.0,28.09,28.18,28.09,28.09,1300.0
2016-03-22 11:00:00,28.09,28.12,28.06,28.1,700.0,28.09,28.12,28.06,28.1,700.0
2016-03-22 11:30:00,28.06,28.09,28.01,28.09,1200.0,28.06,28.09,28.01,28.09,1200.0
2016-03-22 12:00:00,28.12,28.14,28.08,28.08,900.0,28.12,28.14,28.08,28.08,900.0
2016-03-22 12:30:00,28.1,28.13,28.06,28.13,1401.0,28.1,28.13,28.06,28.13,1401.0
2016-03-22 13:00:00,28.1,28.1,28.03,28.05,1300.0,28.1,28.1,28.03,28.05,1300.0
2016-03-22 13:30:00,28.08,28.08,28.02,28.04,1001.0,28.08,28.08,28.02,28.04,1001.0
2016-03-22 14:00:00,28.06,28.32,28.05,28.32,2396.0,28.06,28.32,28.05,28.32,2396.0
2016-03-22 14:30:00,28.34,28.37,28.29,28.29,1200.0,28.34,28.37,28.29,28.29,1200.0
2016-03-22 15:00:00,28.28,28.29,28.19,28.23,2700.0,28.28,28.29,28.19,28.23,2700.0
2016-03-22 15:30:00,28.24,28.27,28.22,28.23,5889.0,28.24,28.27,28.22,28.23,5889.0
2016-03-23 09:30:00,27.93,27.94,27.81,27.83,700.0,27.93,27.94,27.81,27.83,700.0
2016-03-23 10:00:00,27.78,27.78,27.71,27.76,1200.0,27.78,27.78,27.71,27.76,1200.0
2016-03-23 10:30:00,27.74,27.79,27.74,27.76,900.0,27.74,27.79,27.74,27.76,900.0
2016-03-23 11:00:00,27.76,27.78,27.7,27.7,1600.0,27.76,27.78,27.7,27.7,1600.0
2016-03-23 11:30:00,27.66,27.66,27.53,27.53,1749.0,27.66,27.66,27.53,27.53,1749.0
2016-03-23 12:00:00,27.56,27.64,27.44,27.44,1700.0,27.56,27.64,27.44,27.44,1700.0
2016-03-23 12:30:00,27.43,27.58,27.39,27.51,1900.0,27.43,27.58,27.39,27.51,1900.0
2016-03-23 13:00:00,27.49,27.49,27.34,27.34,600.0,27.49,27.49,27.34,27.34,600.0
2016-03-23 13:30:00,27.36,27.36,27.29,27.3,1365.0,27.36,27.36,27.29,27.3,1365.0
2016-03-23 14:00:00,27.32,27.32,27.26,27.27,1300.0,27.32,27.32,27.26,27.27,1300.0
2016-03-23 14:30:00,27.26,27.29,27.09,27.09,1400.0,27.26,27.29,27.09,27.09,1400.0
2016-03-23 15:00:00,27.1,27.13,27.07,27.1,1700.0,27.1,27.13,27.07,27.1,1700.0
2016-03-23 15:30:00,27.08,27.09,26.99,27.01,9075.0,27.08,27.09,26.99,27.01,9075.0
2016-03-24 09:30:00,26.72,26.85,26.72,26.84,800.0,26.72,26.85,26.72,26.84,800.0
2016-03-24 10:00:00,26.78,26.78,26.74,26.76,700.0,26.78,26.78,26.74,26.76,700.0
2016-03-24 10:30:00,26.82,27.02,26.82,27.0,1200.0,26.82,27.02,26.82,27.0,1200.0
2016-03-24 11:00:00,27.08,27.08,26.94,26.94,1300.0,27.08,27.08,26.94,26.94,1300.0
2016-03-24 11:30:00,26.9,26.97,26.9,26.97,1812.0,26.9,26.97,26.9,26.97,1812.0
2016-03-24 12:00:00,26.97,26.98,26.93,26.95,3906.0,26.97,26.98,26.93,26.95,3906.0
2016-03-24 12:30:00,26.98,27.03,26.96,27.02,900.0,26.98,27.03,26.96,27.02,900.0
2016-03-24 13:00:00,27.0,27.03,26.96,26.96,1700.0,27.0,27.03,26.96,26.96,1700.0
2016-03-24 13:30:00,26.97,27.06,26.97,27.05,1900.0,26.97,27.06,26.97,27.05,1900.0
2016-03-24 14:00:00,27.04,27.04,26.94,26.94,1700.0,27.04,27.04,26.94,26.94,1700.0
2016-03-24 14:30:00,26.95,26.95,26.89,26.92,5799.0,26.95,26.95,26.89,26.92,5799.0
2016-03-24 15:00:00,26.92,27.08,26.92,27.07,3200.0,26.92,27.08,26.92,27.07,3200.0
2016-03-24 15:30:00,27.09,27.11,26.98,26.99,12168.0,27.09,27.11,26.98,26.99,12168.0
2016-03-28 09:30:00,27.15,27.15,26.86,26.99,2500.0,27.15,27.15,26.86,26.99,2500.0
2016-03-28 10:00:00,27.0,27.03,26.99,27.0,1200.0,27.0,27.03,26.99,27.0,1200.0
2016-03-28 10:30:00,26.94,26.97,26.93,26.96,1400.0,26.94,26.97,26.93,26.96,1400.0
2016-03-28 11:00:00,27.01,27.06,27.0,27.06,900.0,27.01,27.06,27.0,27.06,900.0
2016-03-28 11:30:00,27.06,27.06,27.05,27.06,800.0,27.06,27.06,27.05,27.06,800.0
2016-03-28 12:00:00,27.07,27.1,27.06,27.07,800.0,27.07,27.1,27.06,27.07,800.0
2016-03-28 12:30:00,27.14,27.25,27.12,27.25,900.0,27.14,27.25,27.12,27.25,900.0
2016-03-28 13:00:00,27.25,27.26,27.18,27.18,1200.0,27.25,27.26,27.18,27.18,1200.0
2016-03-28 13:30:00,27.18,27.23,27.18,27.23,700.0,27.18,27.23,27.18,27.23,700.0
2016-03-28 14:00:00,27.2,27.25,27.2,27.25,1860.0,27.2,27.25,27.2,27.25,1860.0
2016-03-28 14:30:00,27.3,27.33,27.28,27.3,3005.0,27.3,27.33,27.28,27.3,3005.0
2016-03-28 15:00:00,27.31,27.32,27.27,27.27,1300.0,27.31,27.32,27.27,27.27,1300.0
2016-03-28 15:30:00,27.26,27.27,27.22,27.26,3576.0,27.26,27.27,27.22,27.26,3576.0
2016-03-29 09:30:00,26.99,27.07,26.98,27.07,700.0,26.99,27.07,26.98,27.07,700.0
2016-03-29 10:00:00,27.11,27.23,27.11,27.23,1049.0,27.11,27.23,27.11,27.23,1049.0
2016-03-29 10:30:00,27.25,27.28,27.23,27.28,1100.0,27.25,27.28,27.23,27.28,1100.0
2016-03-29 11:00:00,27.29,27.33,27.28,27.33,400.0,27.29,27.33,27.28,27.33,400.0
2016-03-29 11:30:00,27.41,27.46,27.4,27.46,500.0,27.41,27.46,27.4,27.46,500.0
2016-03-29 12:00:00,27.45,27.55,27.44,27.55,1642.0,27.45,27.55,27.44,27.55,1642.0
2016-03-29 12:30:00,27.51,27.51,27.37,27.37,1600.0,27.51,27.51,27.37,27.37,1600.0
2016-03-29 13:00:00,27.35,27.43,27.31,27.42,1000.0,27.35,27.43,27.31,27.42,1000.0
2016-03-29 13:30:00,27.44,27.44,27.35,27.42,900.0,27.44,27.44,27.35,27.42,900.0
2016-03-29 14:00:00,27.44,27.6,27.44,27.6,700.0,27.44,27.6,27.44,27.6,700.0
2016-03-29 14:30:00,27.6,27.68,27.6,27.67,3200.0,27.6,27.68,27.6,27.67,3200.0
2016-03-29 15:00:00,27.7,27.74,27.68,27.73,1400.0,27.7,27.74,27.68,27.73,1400.0
2016-03-29 15:30:00,27.73,27.75,27.67,27.75,3613.0,27.73,27.75,27.67,27.75,3613.0
2016-03-30 09:30:00,27.83,28.01,27.83,27.97,700.0,27.83,28.01,27.83,27.97,700.0
2016-03-30 10:00:00,27.77,27.77,27.64,27.67,600.0,27.77,27.77,27.64,27.67,600.0
2016-03-30 10:30:00,27.69,27.71,27.57,27.57,900.0,27.69,27.71,27.57,27.57,900.0
2016-03-30 11:00:00,27.57,27.68,27.42,27.42,1600.0,27.57,27.68,27.42,27.42,1600.0
2016-03-30 11:30:00,27.42,27.5,27.38,27.48,1100.0,27.42,27.5,27.38,27.48,1100.0
2016-03-30 12:00:00,27.52,27.52,27.36,27.45,1000.0,27.52,27.52,27.36,27.45,1000.0
2016-03-30 12:30:00,27.42,27.43,27.36,27.36,800.0,27.42,27.43,27.36,27.36,800.0
2016-03-30 13:00:00,27.37,27.37,27.3,27.34,800.0,27.37,27.37,27.3,27.34,800.0
2016-03-30 13:30:00,27.35,27.38,27.35,27.37,700.0,27.35,27.38,27.35,27.37,700.0
2016-03-30 14:00:00,27.36,27.41,27.36,27.41,1799.0,27.36,27.41,27.36,27.41,1799.0
2016-03-30 14:30:00,27.47,27.49,27.46,27.49,1200.0,27.47,27.49,27.46,27.49,1200.0
2016-03-30 15:00:00,27.5,27.52,27.45,27.45,900.0,27.5,27.52,27.45,27.45,900.0
2016-03-30 15:30:00,27.46,27.46,27.4,27.41,2446.0,27.46,27.46,27.4,27.41,2446.0
2016-03-31 09:30:00,27.34,27.34,27.05,27.05,3900.0,27.34,27.34,27.05,27.05,3900.0
2016-03-31 10:00:00,27.07,27.45,27.05,27.43,2500.0,27.07,27.45,27.05,27.43,2500.0
2016-03-31 10:30:00,27.34,27.49,27.34,27.48,2500.0,27.34,27.49,27.34,27.48,2500.0
2016-03-31 11:00:00,27.48,27.57,27.48,27.56,1500.0,27.48,27.57,27.48,27.56,1500.0
2016-03-31 11:30:00,27.59,27.71,27.55,27.67,1600.0,27.59,27.71,27.55,27.67,1600.0
2016-03-31 12:00:00,27.67,27.67,27.6,27.66,2300.0,27.67,27.67,27.6,27.66,2300.0
2016-03-31 12:30:00,27.67,27.67,27.54,27.54,1200.0,27.67,27.67,27.54,27.54,1200.0
2016-03-31 13:00:00,27.53,27.53,27.49,27.5,1700.0,27.53,27.53,27.49,27.5,1700.0
2016-03-31 13:30:00,27.5,27.51,27.49,27.51,1300.0,27.5,27.51,27.49,27.51,1300.0
2016-03-31 14:00:00,27.49,27.5,27.45,27.45,800.0,27.49,27.5,27.45,27.45,800.0
2016-03-31 14:30:00,27.4,27.41,27.39,27.4,600.0,27.4,27.41,27.39,27.4,600.0
2016-03-31 15:00:00,27.39,27.63,27.38,27.6,3400.0,27.39,27.63,27.38,27.6,3400.0
2016-03-31 15:30:00,27.6,27.75,27.58,27.74,13220.0,27.6,27.75,27.58,27.74,13220.0
2016-04-01 09:30:00,27.3,27.72,27.3,27.51,3925.0,27.3,27.72,27.3,27.51,3925.0
2016-04-01 10:00:00,27.5,27.8,27.5,27.73,1700.0,27.5,27.8,27.5,27.73,1700.0
2016-04-01 10:30:00,27.7,27.82,27.7,27.76,1400.0,27.7,27.82,27.7,27.76,1400.0
2016-04-01 11:00:00,27.89,27.93,27.84,27.93,1641.0,27.89,27.93,27.84,27.93,1641.0
2016-04-01 11:30:00,27.95,28.02,27.94,27.94,2600.0,27.95,28.02,27.94,27.94,2600.0
2016-04-01 12:00:00,27.97,27.97,27.92,27.94,800.0,27.97,27.97,27.92,27.94,800.0
2016-04-01 12:30:00,27.94,28.0,27.94,28.0,950.0,27.94,28.0,27.94,28.0,950.0
2016-04-01 13:00:00,28.01,28.04,28.0,28.02,1000.0,28.01,28.04,28.0,28.02,1000.0
2016-04-01 13:30:00,27.99,27.99,27.63,27.63,1300.0,27.99,27.99,27.63,27.63,1300.0
2016-04-01 14:00:00,27.6,27.66,27.6,27.61,1300.0,27.6,27.66,27.6,27.61,1300.0
2016-04-01 14:30:00,27.63,27.66,27.63,27.65,1200.0,27.63,27.66,27.63,27.65,1200.0
2016-04-01 15:00:00,27.67,27.71,27.58,27.63,3584.0,27.67,27.71,27.58,27.63,3584.0
2016-04-01 15:30:00,27.7,27.81,27.66,27.81,7134.0,27.7,27.81,27.66,27.81,7134.0
2016-04-04 09:30:00,27.87,27.91,27.25,27.58,9011.0,27.87,27.91,27.25,27.58,9011.0
2016-04-04 10:00:00,27.58,27.68,27.58,27.66,1700.0,27.58,27.68,27.58,27.66,1700.0
2016-04-04 10:30:00,27.63,27.67,27.52,27.54,2222.0,27.63,27.67,27.52,27.54,2222.0
2016-04-04 11:00:00,27.55,27.61,27.5,27.61,1900.0,27.55,27.61,27.5,27.61,1900.0
2016-04-04 11:30:00,27.58,27.59,27.54,27.58,1300.0,27.58,27.59,27.54,27.58,1300.0
2016-04-04 12:00:00,27.6,27.65,27.6,27.6,2400.0,27.6,27.65,27.6,27.6,2400.0
2016-04-04 12:30:00,27.6,27.62,27.58,27.61,1900.0,27.6,27.62,27.58,27.61,1900.0
2016-04-04 13:00:00,27.6,27.61,27.53,27.58,1000.0,27.6,27.61,27.53,27.58,1000.0
2016-04-04 13:30:00,27.6,27.61,27.57,27.61,700.0,27.6,27.61,27.57,27.61,700.0
2016-04-04 14:00:00,27.52,27.52,27.28,27.28,500.0,27.52,27.52,27.28,27.28,500.0
2016-04-04 14:30:00,27.35,27.37,27.32,27.32,500.0,27.35,27.37,27.32,27.32,500.0
2016-04-04 15:00:00,27.32,27.32,27.26,27.26,400.0,27.32,27.32,27.26,27.26,400.0
2016-04-04 15:30:00,27.3,27.37,27.27,27.36,9336.0,27.3,27.37,27.27,27.36,9336.0
2016-04-05 09:30:00,26.88,26.89,26.81,26.81,1300.0,26.88,26.89,26.81,26.81,1300.0
2016-04-05 10:00:00,26.95,26.96,26.88,26.92,2000.0,26.95,26.96,26.88,26.92,2000.0
2016-04-05 10:30:00,26.91,27.01,26.9,26.99,1000.0,26.91,27.01,26.9,26.99,1000.0
2016-04-05 11:00:00,27.0,27.03,26.98,27.0,2433.0,27.0,27.03,26.98,27.0,2433.0
2016-04-05 11:30:00,27.0,27.01,26.93,26.93,2500.0,27.0,27.01,26.93,26.93,2500.0
2016-04-05 12:00:00,26.95,26.95,26.87,26.9,1300.0,26.95,26.95,26.87,26.9,1300.0
2016-04-05 12:30:00,26.88,26.91,26.87,26.87,1268.0,26.88,26.91,26.87,26.87,1268.0
2016-04-05 13:00:00,26.86,26.9,26.84,26.9,1500.0,26.86,26.9,26.84,26.9,1500.0
2016-04-05 13:30:00,26.92,26.92,26.86,26.87,1148.0,26.92,26.92,26.86,26.87,1148.0
2016-04-05 14:00:00,26.87,26.91,26.87,26.91,1100.0,26.87,26.91,26.87,26.91,1100.0
2016-04-05 14:30:00,26.92,26.93,26.9,26.9,1100.0,26.92,26.93,26.9,26.9,1100.0
2016-04-05 15:00:00,26.88,26.93,26.84,26.93,4300.0,26.88,26.93,26.84,26.93,4300.0
2016-04-05 15:30:00,26.96,26.96,26.85,26.91,7895.0,26.96,26.96,26.85,26.91,7895.0
2016-04-06 09:30:00,26.91,26.91,26.77,26.77,1400.0,26.91,26.91,26.77,26.77,1400.0
2016-04-06 10:00:00,26.81,26.81,26.69,26.71,1400.0,26.81,26.81,26.69,26.71,1400.0
2016-04-06 10:30:00,26.71,26.73,26.65,26.73,1701.0,26.71,26.73,26.65,26.73,1701.0
2016-04-06 11:00:00,26.84,26.84,26.81,26.83,1100.0,26.84,26.84,26.81,26.83,1100.0
2016-04-06 11:30:00,26.85,26.85,26.82,26.83,2100.0,26.85,26.85,26.82,26.83,2100.0
2016-04-06 12:00:00,26.84,26.88,26.84,26.88,1100.0,26.84,26.88,26.84,26.88,1100.0
2016-04-06 12:30:00,26.88,26.94,26.87,26.92,2100.0,26.88,26.94,26.87,26.92,2100.0
2016-04-06 13:00:00,26.92,26.97,26.92,26.94,1800.0,26.92,26.97,26.92,26.94,1800.0
2016-04-06 13:30:00,26.93,26.93,26.9,26.9,2278.0,26.93,26.93,26.9,26.9,2278.0
2016-04-06 14:00:00,26.86,26.86,26.75,26.75,3200.0,26.86,26.86,26.75,26.75,3200.0
2016-04-06 14:30:00,26.74,26.76,26.7,26.74,2672.0,26.74,26.76,26.7,26.74,2672.0
2016-04-06 15:00:00,26.75,26.9,26.75,26.88,3500.0,26.75,26.9,26.75,26.88,3500.0
2016-04-06 15:30:00,26.86,26.9,26.76,26.76,11620.0,26.86,26.9,26.76,26.76,11620.0
2016-04-07 09:30:00,26.7,26.7,26.54,26.54,1500.0,26.7,26.7,26.54,26.54,1500.0
2016-04-07 10:00:00,26.49,26.57,26.48,26.53,5389.0,26.49,26.57,26.48,26.53,5389.0
2016-04-07 10:30:00,26.53,26.6,26.52,26.58,7200.0,26.53,26.6,26.52,26.58,7200.0
2016-04-07 11:00:00,26.55,26.55,26.47,26.5,1613.0,26.55,26.55,26.47,26.5,1613.0
2016-04-07 11:30:00,26.52,26.66,26.51,26.58,2535.0,26.52,26.66,26.51,26.58,2535.0
2016-04-07 12:00:00,26.57,26.57,26.44,26.44,1500.0,26.57,26.57,26.44,26.44,1500.0
2016-04-07 12:30:00,26.44,26.44,26.38,26.39,1500.0,26.44,26.44,26.38,26.39,1500.0
2016-04-07 13:00:00,26.4,26.43,26.39,26.42,2300.0,26.4,26.43,26.39,26.42,2300.0
2016-04-07 13:30:00,26.41,26.41,26.3,26.3,2100.0,26.41,26.41,26.3,26.3,2100.0
2016-04-07 14:00:00,26.3,26.32,26.29,26.31,2900.0,26.3,26.32,26.29,26.31,2900.0
2016-04-07 14:30:00,26.35,26.4,26.33,26.34,1800.0,26.35,26.4,26.33,26.34,1800.0
2016-04-07 15:00:00,26.33,26.41,26.32,26.39,3586.0,26.33,26.41,26.32,26.39,3586.0
2016-04-07 15:30:00,26.36,26.44,26.33,26.44,11476.0,26.36,26.44,26.33,26.44,11476.0
2016-04-08 09:30:00,26.65,26.86,26.65,26.86,1300.0,26.65,26.86,26.65,26.86,1300.0
2016-04-08 10:00:00,26.92,26.92,26.84,26.85,1200.0,26.92,26.92,26.84,26.85,1200.0
2016-04-08 10:30:00,26.88,26.94,26.87,26.92,1000.0,26.88,26.94,26.87,26.92,1000.0
2016-04-08 11:00:00,26.85,26.93,26.82,26.9,2600.0,26.85,26.93,26.82,26.9,2600.0
2016-04-08 11:30:00,26.89,26.89,26.79,26.85,3900.0,26.89,26.89,26.79,26.85,3900.0
2016-04-08 12:00:00,26.86,26.88,26.81,26.84,3100.0,26.86,26.88,26.81,26.84,3100.0
2016-04-08 12:30:00,26.82,26.85,26.82,26.85,1200.0,26.82,26.85,26.82,26.85,1200.0
2016-04-08 13:00:00,26.85,26.92,26.85,26.92,2000.0,26.85,26.92,26.85,26.92,2000.0
2016-04-08 13:30:00,26.92,27.03,26.92,27.03,3400.0,26.92,27.03,26.92,27.03,3400.0
2016-04-08 14:00:00,27.03,27.05,26.91,26.91,3500.0,27.03,27.05,26.91,26.91,3500.0
2016-04-08 14:30:00,26.85,26.86,26.81,26.83,1818.0,26.85,26.86,26.81,26.83,1818.0
2016-04-08 15:00:00,26.82,26.83,26.76,26.76,2834.0,26.82,26.83,26.76,26.76,2834.0
2016-04-08 15:30:00,26.74,26.74,26.66,26.71,6325.0,26.74,26.74,26.66,26.71,6325.0
2016-04-11 09:30:00,26.76,26.86,26.63,26.86,1700.0,26.76,26.86,26.63,26.86,1700.0
2016-04-11 10:00:00,26.88,27.01,26.88,26.95,1700.0,26.88,27.01,26.88,26.95,1700.0
2016-04-11 10:30:00,26.89,26.89,26.61,26.69,1700.0,26.89,26.89,26.61,26.69,1700.0
2016-04-11 11:00:00,26.59,26.63,26.59,26.63,1000.0,26.59,26.63,26.59,26.63,1000.0
2016-04-11 11:30:00,26.6,26.68,26.59,26.68,2501.0,26.6,26.68,26.59,26.68,2501.0
2016-04-11 12:00:00,26.78,26.81,26.76,26.76,2800.0,26.78,26.81,26.76,26.76,2800.0
2016-04-11 12:30:00,26.82,26.84,26.74,26.8,9400.0,26.82,26.84,26.74,26.8,9400.0
2016-04-11 13:00:00,26.8,26.84,26.75,26.79,7470.0,26.8,26.84,26.75,26.79,7470.0
2016-04-11 13:30:00,26.76,26.9,26.73,26.9,5750.0,26.76,26.9,26.73,26.9,5750.0
2016-04-11 14:00:00,26.92,26.94,26.84,26.92,5234.0,26.92,26.94,26.84,26.92,5234.0
2016-04-11 14:30:00,26.88,26.94,26.85,26.88,6250.0,26.88,26.94,26.85,26.88,6250.0
2016-04-11 15:00:00,26.92,27.13,26.9,27.13,17298.0,26.92,27.13,26.9,27.13,17298.0
2016-04-11 15:30:00,27.05,27.07,26.95,26.95,14520.0,27.05,27.07,26.95,26.95,14520.0
2016-04-12 09:30:00,26.9,26.96,26.79,26.8,1000.0,26.9,26.96,26.79,26.8,1000.0
2016-04-12 10:00:00,26.78,26.78,26.62,26.66,2500.0,26.78,26.78,26.62,26.66,2500.0
2016-04-12 10:30:00,26.7,26.83,26.68,26.83,1300.0,26.7,26.83,26.68,26.83,1300.0
2016-04-12 11:00:00,26.9,26.98,26.83,26.91,4243.0,26.9,26.98,26.83,26.91,4243.0
2016-04-12 11:30:00,26.89,26.91,26.83,26.83,600.0,26.89,26.91,26.83,26.83,600.0
2016-04-12 12:00:00,26.82,26.83,26.71,26.72,4600.0,26.82,26.83,26.71,26.72,4600.0
2016-04-12 12:30:00,26.72,26.73,26.65,26.65,3161.0,26.72,26.73,26.65,26.65,3161.0
2016-04-12 13:00:00,26.63,26.63,26.6,26.6,1639.0,26.63,26.63,26.6,26.6,1639.0
2016-04-12 13:30:00,26.6,26.69,26.58,26.69,1500.0,26.6,26.69,26.58,26.69,1500.0
2016-04-12 14:00:00,26.77,26.79,26.75,26.75,1800.0,26.77,26.79,26.75,26.75,1800.0
2016-04-12 14:30:00,26.75,26.76,26.7,26.7,2540.0,26.75,26.76,26.7,26.7,2540.0
2016-04-12 15:00:00,26.71,26.75,26.62,26.71,3400.0,26.71,26.75,26.62,26.71,3400.0
2016-04-12 15:30:00,26.71,26.87,26.71,26.72,27096.0,26.71,26.87,26.71,26.72,27096.0
2016-04-13 09:30:00,26.93,27.2,26.93,27.19,2500.0,26.93,27.2,26.93,27.19,2500.0
2016-04-13 10:00:00,27.22,27.24,27.13,27.13,4000.0,27.22,27.24,27.13,27.13,4000.0
2016-04-13 10:30:00,27.09,27.28,27.09,27.24,3673.0,27.09,27.28,27.09,27.24,3673.0
2016-04-13 11:00:00,27.21,27.29,27.21,27.29,1800.0,27.21,27.29,27.21,27.29,1800.0
2016-04-13 11:30:00,27.31,27.51,27.31,27.37,3600.0,27.31,27.51,27.31,27.37,3600.0
2016-04-13 12:00:00,27.35,27.43,27.35,27.42,2112.0,27.35,27.43,27.35,27.42,2112.0
2016-04-13 12:30:00,27.4,27.46,27.39,27.46,1300.0,27.4,27.46,27.39,27.46,1300.0
2016-04-13 13:00:00,27.48,27.55,27.45,27.55,2227.0,27.48,27.55,27.45,27.55,2227.0
2016-04-13 13:30:00,27.56,27.62,27.53,27.53,2100.0,27.56,27.62,27.53,27.53,2100.0
2016-04-13 14:00:00,27.56,27.77,27.56,27.76,5200.0,27.56,27.77,27.56,27.76,5200.0
2016-04-13 14:30:00,27.74,27.92,27.73,27.91,13596.0,27.74,27.92,27.73,27.91,13596.0
2016-04-13 15:00:00,27.9,27.93,27.84,27.91,4700.0,27.9,27.93,27.84,27.91,4700.0
2016-04-13 15:30:00,27.94,27.95,27.78,27.8,10030.0,27.94,27.95,27.78,27.8,10030.0
2016-04-14 09:30:00,27.61,27.61,27.45,27.5,1300.0,27.61,27.61,27.45,27.5,1300.0
2016-04-14 10:00:00,27.51,27.64,27.51,27.6,1500.0,27.51,27.64,27.51,27.6,1500.0
2016-04-14 10:30:00,27.55,27.55,27.44,27.46,900.0,27.55,27.55,27.44,27.46,900.0
2016-04-14 11:00:00,27.47,27.56,27.4,27.47,4000.0,27.47,27.56,27.4,27.47,4000.0
2016-04-14 11:30:00,27.48,27.51,27.45,27.47,4055.0,27.48,27.51,27.45,27.47,4055.0
2016-04-14 12:00:00,27.44,27.47,27.44,27.46,900.0,27.44,27.47,27.44,27.46,900.0
2016-04-14 12:30:00,27.47,27.54,27.47,27.54,946.0,27.47,27.54,27.47,27.54,946.0
2016-04-14 13:00:00,27.54,27.55,27.45,27.48,2000.0,27.54,27.55,27.45,27.48,2000.0
2016-04-14 13:30:00,27.49,27.49,27.4,27.41,1396.0,27.49,27.49,27.4,27.41,1396.0
2016-04-14 14:00:00,27.41,27.41,27.38,27.38,1735.0,27.41,27.41,27.38,27.38,1735.0
2016-04-14 14:30:00,27.35,27.35,27.23,27.35,5500.0,27.35,27.35,27.23,27.35,5500.0
2016-04-14 15:00:00,27.35,27.38,27.35,27.35,2000.0,27.35,27.38,27.35,27.35,2000.0
2016-04-14 15:30:00,27.35,27.38,27.31,27.33,12733.0,27.35,27.38,27.31,27.33,12733.0
2016-04-15 09:30:00,27.31,27.34,27.31,27.32,400.0,27.31,27.34,27.31,27.32,400.0
2016-04-15 10:00:00,27.36,27.37,27.09,27.18,27775.0,27.36,27.37,27.09,27.18,27775.0
2016-04-15 10:30:00,27.2,27.25,27.2,27.22,2000.0,27.2,27.25,27.2,27.22,2000.0
2016-04-15 11:00:00,27.2,27.22,27.12,27.22,3476.0,27.2,27.22,27.12,27.22,3476.0
2016-04-15 11:30:00,27.22,27.23,27.14,27.14,2700.0,27.22,27.23,27.14,27.14,2700.0
2016-04-15 12:00:00,27.14,27.21,27.13,27.2,5208.0,27.14,27.21,27.13,27.2,5208.0
2016-04-15 12:30:00,27.2,27.22,27.15,27.15,3600.0,27.2,27.22,27.15,27.15,3600.0
2016-04-15 13:00:00,27.16,27.18,27.13,27.17,2874.0,27.16,27.18,27.13,27.17,2874.0
2016-04-15 13:30:00,27.16,27.2,27.15,27.19,2964.0,27.16,27.2,27.15,27.19,2964.0
2016-04-15 14:00:00,27.18,27.19,27.18,27.19,2500.0,27.18,27.19,27.18,27.19,2500.0
2016-04-15 14:30:00,27.19,27.21,27.19,27.21,3077.0,27.19,27.21,27.19,27.21,3077.0
2016-04-15 15:00:00,27.22,27.25,27.22,27.25,4800.0,27.22,27.25,27.22,27.25,4800.0
2016-04-15 15:30:00,27.25,27.26,27.12,27.14,9464.0,27.25,27.26,27.12,27.14,9464.0
2016-04-18 09:30:00,27.17,27.29,27.17,27.29,800.0,27.17,27.29,27.17,27.29,800.0
2016-04-18 10:00:00,27.28,27.28,27.2,27.2,800.0,27.28,27.28,27.2,27.2,800.0
2016-04-18 10:30:00,27.2,27.2,27.11,27.13,600.0,27.2,27.2,27.11,27.13,600.0
2016-04-18 11:00:00,27.14,27.17,27.14,27.14,1100.0,27.14,27.17,27.14,27.14,1100.0
2016-04-18 11:30:00,27.14,27.22,27.14,27.21,1150.0,27.14,27.22,27.14,27.21,1150.0
2016-04-18 12:00:00,27.21,27.21,27.18,27.18,722.0,27.21,27.21,27.18,27.18,722.0
2016-04-18 12:30:00,27.17,27.27,27.17,27.22,7058.0,27.17,27.27,27.17,27.22,7058.0
2016-04-18 13:00:00,27.21,27.21,27.19,27.19,400.0,27.21,27.21,27.19,27.19,400.0
2016-04-18 13:30:00,27.22,27.22,27.21,27.21,300.0,27.22,27.22,27.21,27.21,300.0
2016-04-18 14:00:00,27.18,27.22,27.17,27.2,1498.0,27.18,27.22,27.17,27.2,1498.0
2016-04-18 14:30:00,27.2,27.21,27.2,27.2,400.0,27.2,27.21,27.2,27.2,400.0
2016-04-18 15:00:00,27.18,27.18,27.12,27.13,1100.0,27.18,27.18,27.12,27.13,1100.0
2016-04-18 15:30:00,27.13,27.14,27.09,27.1,4121.0,27.13,27.14,27.09,27.1,4121.0
2016-04-19 09:30:00,27.1,27.27,27.1,27.25,1700.0,27.1,27.27,27.1,27.25,1700.0
2016-04-19 10:00:00,27.22,27.24,27.2,27.23,700.0,27.22,27.24,27.2,27.23,700.0
2016-04-19 10:30:00,27.23,27.23,27.18,27.18,600.0,27.23,27.23,27.18,27.18,600.0
2016-04-19 11:00:00,27.25,27.26,27.2,27.22,942.0,27.25,27.26,27.2,27.22,942.0
2016-04-19 11:30:00,27.23,27.23,27.15,27.15,800.0,27.23,27.23,27.15,27.15,800.0
2016-04-19 12:00:00,27.15,27.15,27.1,27.1,1400.0,27.15,27.15,27.1,27.1,1400.0
2016-04-19 12:30:00,27.11,27.16,27.09,27.16,1300.0,27.11,27.16,27.09,27.16,1300.0
2016-04-19 13:00:00,27.23,27.26,27.23,27.26,400.0,27.23,27.26,27.23,27.26,400.0
2016-04-19 13:30:00,27.25,27.25,27.21,27.24,800.0,27.25,27.25,27.21,27.24,800.0
2016-04-19 14:00:00,27.22,27.22,27.22,27.22,100.0,27.22,27.22,27.22,27.22,100.0
2016-04-19 14:30:00,27.21,27.21,27.18,27.19,1350.0,27.21,27.21,27.18,27.19,1350.0
2016-04-19 15:00:00,27.21,27.21,27.21,27.21,400.0,27.21,27.21,27.21,27.21,400.0
2016-04-19 15:30:00,27.2,27.26,27.2,27.26,4194.0,27.2,27.26,27.2,27.26,4194.0
2016-04-20 09:30:00,27.3,27.34,27.29,27.34,800.0,27.3,27.34,27.29,27.34,800.0
2016-04-20 10:00:00,27.41,27.48,27.41,27.42,2553.0,27.41,27.48,27.41,27.42,2553.0
2016-04-20 10:30:00,27.35,27.35,27.27,27.27,500.0,27.35,27.35,27.27,27.27,500.0
2016-04-20 11:00:00,27.26,27.32,27.25,27.31,2800.0,27.26,27.32,27.25,27.31,2800.0
2016-04-20 11:30:00,27.27,27.27,27.16,27.16,1000.0,27.27,27.27,27.16,27.16,1000.0
2016-04-20 12:00:00,27.15,27.17,27.15,27.16,300.0,27.15,27.17,27.15,27.16,300.0
2016-04-20 12:30:00,27.21,27.23,27.21,27.21,400.0,27.21,27.23,27.21,27.21,400.0
2016-04-20 13:00:00,27.19,27.19,27.14,27.19,964.0,27.19,27.19,27.14,27.19,964.0
2016-04-20 13:30:00,27.19,27.24,27.19,27.24,600.0,27.19,27.24,27.19,27.24,600.0
2016-04-20 14:00:00,27.24,27.27,27.24,27.26,1700.0,27.24,27.27,27.24,27.26,1700.0
2016-04-20 14:30:00,27.26,27.27,27.22,27.25,2800.0,27.26,27.27,27.22,27.25,2800.0
2016-04-20 15:00:00,27.26,27.26,27.2,27.2,1352.0,27.26,27.26,27.2,27.2,1352.0
2016-04-20 15:30:00,27.17,27.17,27.15,27.15,2000.0,27.17,27.17,27.15,27.15,2000.0
2016-04-21 09:30:00,27.1,27.1,26.94,27.03,1978.0,27.1,27.1,26.94,27.03,1978.0
2016-04-21 10:00:00,27.07,27.17,27.02,27.14,700.0,27.07,27.17,27.02,27.14,700.0
2016-04-21 10:30:00,27.23,27.23,27.17,27.17,800.0,27.23,27.23,27.17,27.17,800.0
2016-04-21 11:00:00,27.14,27.2,27.14,27.2,600.0,27.14,27.2,27.14,27.2,600.0
2016-04-21 11:30:00,27.18,27.18,27.17,27.17,300.0,27.18,27.18,27.17,27.17,300.0
2016-04-21 12:00:00,27.07,27.07,27.07,27.07,100.0,27.07,27.07,27.07,27.07,100.0
2016-04-21 12:30:00,27.08,27.08,27.05,27.05,200.0,27.08,27.08,27.05,27.05,200.0
2016-04-21 13:00:00,27.08,27.08,27.01,27.01,600.0,27.08,27.08,27.01,27.01,600.0
2016-04-21 13:30:00,27.01,27.08,27.01,27.08,1500.0,27.01,27.08,27.01,27.08,1500.0
2016-04-21 14:00:00,27.05,27.05,27.02,27.02,1200.0,27.05,27.05,27.02,27.02,1200.0
2016-04-21 14:30:00,27.0,27.0,26.98,26.99,700.0,27.0,27.0,26.98,26.99,700.0
2016-04-21 15:00:00,26.97,27.02,26.97,27.01,1500.0,26.97,27.02,26.97,27.01,1500.0
2016-04-21 15:30:00,27.0,27.07,27.0,27.07,3128.0,27.0,27.07,27.0,27.07,3128.0
2016-04-22 09:30:00,27.12,27.34,27.12,27.34,2100.0,27.12,27.34,27.12,27.34,2100.0
2016-04-22 10:00:00,27.4,27.4,27.23,27.24,500.0,27.4,27.4,27.23,27.24,500.0
2016-04-22 10:30:00,27.28,27.29,27.18,27.18,1500.0,27.28,27.29,27.18,27.18,1500.0
2016-04-22 11:00:00,27.14,27.15,27.12,27.15,500.0,27.14,27.15,27.12,27.15,500.0
2016-04-22 11:30:00,27.2,27.21,27.2,27.21,300.0,27.2,27.21,27.2,27.21,300.0
2016-04-22 12:00:00,27.24,27.24,27.1,27.19,1255.0,27.24,27.24,27.1,27.19,1255.0
2016-04-22 12:30:00,27.21,27.26,27.21,27.25,700.0,27.21,27.26,27.21,27.25,700.0
2016-04-22 13:00:00,27.26,27.26,27.19,27.2,1103.0,27.26,27.26,27.19,27.2,1103.0
2016-04-22 13:30:00,27.2,27.35,27.2,27.33,5830.0,27.2,27.35,27.2,27.33,5830.0
2016-04-22 14:00:00,27.33,27.35,27.29,27.35,2400.0,27.33,27.35,27.29,27.35,2400.0
2016-04-22 14:30:00,27.36,27.39,27.32,27.32,1400.0,27.36,27.39,27.32,27.32,1400.0
2016-04-22 15:00:00,27.25,27.33,27.25,27.3,1100.0,27.25,27.33,27.25,27.3,1100.0
2016-04-22 15:30:00,27.33,27.44,27.33,27.44,4100.0,27.33,27.44,27.33,27.44,4100.0
2016-04-25 09:30:00,27.3,27.32,27.11,27.11,1194.0,27.3,27.32,27.11,27.11,1194.0
2016-04-25 10:00:00,27.09,27.14,26.97,26.97,2650.0,27.09,27.14,26.97,26.97,2650.0
2016-04-25 10:30:00,26.95,26.95,26.83,26.85,1300.0,26.95,26.95,26.83,26.85,1300.0
2016-04-25 11:00:00,26.89,26.89,26.78,26.84,700.0,26.89,26.89,26.78,26.84,700.0
2016-04-25 11:30:00,26.82,26.82,26.76,26.76,1200.0,26.82,26.82,26.76,26.76,1200.0
2016-04-25 12:00:00,26.75,26.79,26.75,26.76,1500.0,26.75,26.79,26.75,26.76,1500.0
2016-04-25 12:30:00,26.74,26.77,26.71,26.77,1700.0,26.74,26.77,26.71,26.77,1700.0
2016-04-25 13:00:00,26.78,26.81,26.78,26.81,1100.0,26.78,26.81,26.78,26.81,1100.0
2016-04-25 13:30:00,26.82,26.83,26.81,26.82,500.0,26.82,26.83,26.81,26.82,500.0
2016-04-25 14:00:00,26.83,26.86,26.82,26.85,1200.0,26.83,26.86,26.82,26.85,1200.0
2016-04-25 14:30:00,26.86,26.92,26.86,26.92,1200.0,26.86,26.92,26.86,26.92,1200.0
2016-04-25 15:00:00,26.91,26.91,26.81,26.83,2130.0,26.91,26.91,26.81,26.83,2130.0
2016-04-25 15:30:00,26.82,26.9,26.82,26.9,7685.0,26.82,26.9,26.82,26.9,7685.0
2016-04-26 09:30:00,27.08,27.19,27.08,27.19,700.0,27.08,27.19,27.08,27.19,700.0
2016-04-26 10:00:00,27.21,27.21,26.97,26.97,1700.0,27.21,27.21,26.97,26.97,1700.0
2016-04-26 10:30:00,26.97,26.97,26.91,26.93,1300.0,26.97,26.97,26.91,26.93,1300.0
2016-04-26 11:00:00,26.9,27.16,26.9,27.16,1000.0,26.9,27.16,26.9,27.16,1000.0
2016-04-26 11:30:00,27.15,27.24,27.15,27.24,300.0,27.15,27.24,27.15,27.24,300.0
2016-04-26 12:00:00,27.23,27.31,27.22,27.31,400.0,27.23,27.31,27.22,27.31,400.0
2016-04-26 12:30:00,27.33,27.33,27.26,27.26,600.0,27.33,27.33,27.26,27.26,600.0
2016-04-26 13:00:00,27.27,27.3,27.24,27.26,900.0,27.27,27.3,27.24,27.26,900.0
2016-04-26 13:30:00,27.27,27.31,27.27,27.31,700.0,27.27,27.31,27.27,27.31,700.0
2016-04-26 14:00:00,27.35,27.35,27.32,27.34,1123.0,27.35,27.35,27.32,27.34,1123.0
2016-04-26 14:30:00,27.32,27.33,27.28,27.28,805.0,27.32,27.33,27.28,27.28,805.0
2016-04-26 15:00:00,27.27,27.27,27.25,27.26,2600.0,27.27,27.27,27.25,27.26,2600.0
2016-04-26 15:30:00,27.25,27.31,27.25,27.27,4000.0,27.25,27.31,27.25,27.27,4000.0
2016-04-27 09:30:00,27.31,27.33,27.25,27.33,400.0,27.31,27.33,27.25,27.33,400.0
2016-04-27 10:00:00,27.34,27.34,27.15,27.15,1061.0,27.34,27.34,27.15,27.15,1061.0
2016-04-27 10:30:00,27.08,27.17,27.07,27.14,3200.0,27.08,27.17,27.07,27.14,3200.0
2016-04-27 11:00:00,27.12,27.14,27.06,27.14,1500.0,27.12,27.14,27.06,27.14,1500.0
2016-04-27 11:30:00,27.14,27.23,27.14,27.23,2700.0,27.14,27.23,27.14,27.23,2700.0
2016-04-27 12:00:00,27.24,27.24,27.11,27.13,3458.0,27.24,27.24,27.11,27.13,3458.0
2016-04-27 12:30:00,27.11,27.11,27.03,27.05,1411.0,27.11,27.11,27.03,27.05,1411.0
2016-04-27 13:00:00,27.02,27.09,27.02,27.05,1800.0,27.02,27.09,27.02,27.05,1800.0
2016-04-27 13:30:00,27.03,27.11,27.03,27.11,2300.0,27.03,27.11,27.03,27.11,2300.0
2016-04-27 14:00:00,27.07,27.16,26.93,27.12,4000.0,27.07,27.16,26.93,27.12,4000.0
2016-04-27 14:30:00,27.12,27.15,27.07,27.15,4100.0,27.12,27.15,27.07,27.15,4100.0
2016-04-27 15:00:00,27.15,27.2,27.14,27.14,3700.0,27.15,27.2,27.14,27.14,3700.0
2016-04-27 15:30:00,27.14,27.18,27.1,27.13,6483.0,27.14,27.18,27.1,27.13,6483.0
2016-04-28 09:30:00,26.93,26.93,26.74,26.81,1600.0,26.93,26.93,26.74,26.81,1600.0
2016-04-28 10:00:00,26.78,26.94,26.78,26.94,700.0,26.78,26.94,26.78,26.94,700.0
2016-04-28 10:30:00,26.98,27.01,26.98,27.0,300.0,26.98,27.01,26.98,27.0,300.0
2016-04-28 11:00:00,26.97,26.98,26.94,26.94,400.0,26.97,26.98,26.94,26.94,400.0
2016-04-28 11:30:00,27.02,27.02,26.94,26.99,1300.0,27.02,27.02,26.94,26.99,1300.0
2016-04-28 12:00:00,26.96,26.96,26.86,26.86,600.0,26.96,26.96,26.86,26.86,600.0
2016-04-28 12:30:00,26.9,26.9,26.9,26.9,200.0,26.9,26.9,26.9,26.9,200.0
2016-04-28 13:00:00,26.88,26.88,26.83,26.88,700.0,26.88,26.88,26.83,26.88,700.0
2016-04-28 13:30:00,26.93,26.93,26.89,26.89,900.0,26.93,26.93,26.89,26.89,900.0
2016-04-28 14:00:00,26.9,26.92,26.75,26.84,1247.0,26.9,26.92,26.75,26.84,1247.0
2016-04-28 14:30:00,26.85,26.85,26.69,26.69,1300.0,26.85,26.85,26.69,26.69,1300.0
2016-04-28 15:00:00,26.7,26.7,26.44,26.44,4672.0,26.7,26.7,26.44,26.44,4672.0
2016-04-28 15:30:00,26.45,26.56,26.41,26.45,14270.0,26.45,26.56,26.41,26.45,14270.0
2016-04-29 09:30:00,26.24,26.25,25.91,25.91,2000.0,26.24,26.25,25.91,25.91,2000.0
2016-04-29 10:00:00,25.85,25.97,25.76,25.9,2500.0,25.85,25.97,25.76,25.9,2500.0
2016-04-29 10:30:00,25.92,26.03,25.86,25.86,2670.0,25.92,26.03,25.86,25.86,2670.0
2016-04-29 11:00:00,25.85,25.9,25.83,25.9,1100.0,25.85,25.9,25.83,25.9,1100.0
2016-04-29 11:30:00,25.85,25.94,25.81,25.94,1000.0,25.85,25.94,25.81,25.94,1000.0
2016-04-29 12:00:00,25.95,26.0,25.95,25.97,500.0,25.95,26.0,25.95,25.97,500.0
2016-04-29 12:30:00,25.97,25.98,25.97,25.98,300.0,25.97,25.98,25.97,25.98,300.0
2016-04-29 13:00:00,26.0,26.04,25.9,25.9,3300.0,26.0,26.04,25.9,25.9,3300.0
2016-04-29 13:30:00,25.98,25.98,25.9,25.9,1028.0,25.98,25.98,25.9,25.9,1028.0
2016-04-29 14:00:00,25.92,25.96,25.86,25.96,1246.0,25.92,25.96,25.86,25.96,1246.0
2016-04-29 14:30:00,25.94,25.98,25.94,25.98,700.0,25.94,25.98,25.94,25.98,700.0
2016-04-29 15:00:00,26.01,26.06,26.01,26.05,300.0,26.01,26.06,26.01,26.05,300.0
2016-04-29 15:30:00,26.05,26.19,26.05,26.09,9923.0,26.05,26.19,26.05,26.09,9923.0
2016-05-02 09:30:00,26.1,26.11,25.88,25.99,3500.0,26.1,26.11,25.88,25.99,3500.0
2016-05-02 10:00:00,25.96,26.0,25.88,25.97,4377.0,25.96,26.0,25.88,25.97,4377.0
2016-05-02 10:30:00,25.97,25.99,25.83,25.86,4375.0,25.97,25.99,25.83,25.86,4375.0
2016-05-02 11:00:00,25.83,25.89,25.79,25.8,8875.0,25.83,25.89,25.79,25.8,8875.0
2016-05-02 11:30:00,25.82,25.82,25.76,25.77,4650.0,25.82,25.82,25.76,25.77,4650.0
2016-05-02 12:00:00,25.79,25.81,25.77,25.8,1746.0,25.79,25.81,25.77,25.8,1746.0
2016-05-02 12:30:00,25.81,25.81,25.78,25.81,2435.0,25.81,25.81,25.78,25.81,2435.0
2016-05-02 13:00:00,25.79,26.0,25.79,26.0,2552.0,25.79,26.0,25.79,26.0,2552.0
2016-05-02 13:30:00,25.99,26.13,25.98,26.13,2532.0,25.99,26.13,25.98,26.13,2532.0
2016-05-02 14:00:00,26.13,26.13,25.99,25.99,6299.0,26.13,26.13,25.99,25.99,6299.0
2016-05-02 14:30:00,26.02,26.03,25.98,26.03,5400.0,26.02,26.03,25.98,26.03,5400.0
2016-05-02 15:00:00,26.05,26.05,26.0,26.01,4738.0,26.05,26.05,26.0,26.01,4738.0
2016-05-02 15:30:00,26.02,26.11,26.0,26.09,13411.0,26.02,26.11,26.0,26.09,13411.0
2016-05-03 09:30:00,25.88,25.89,25.75,25.85,2000.0,25.88,25.89,25.75,25.85,2000.0
2016-05-03 10:00:00,25.74,25.83,25.73,25.82,2300.0,25.74,25.83,25.73,25.82,2300.0
2016-05-03 10:30:00,25.78,25.8,25.69,25.69,2800.0,25.78,25.8,25.69,25.69,2800.0
2016-05-03 11:00:00,25.76,25.83,25.75,25.76,1146.0,25.76,25.83,25.75,25.76,1146.0
2016-05-03 11:30:00,25.74,25.9,25.74,25.89,800.0,25.74,25.9,25.74,25.89,800.0
2016-05-03 12:00:00,25.9,25.9,25.9,25.9,100.0,25.9,25.9,25.9,25.9,100.0
2016-05-03 12:30:00,25.95,26.02,25.95,25.98,1301.0,25.95,26.02,25.95,25.98,1301.0
2016-05-03 13:00:00,26.03,26.03,26.02,26.03,1008.0,26.03,26.03,26.02,26.03,1008.0
2016-05-03 13:30:00,26.06,26.11,26.06,26.11,1041.0,26.06,26.11,26.06,26.11,1041.0
2016-05-03 14:00:00,26.08,26.08,25.98,25.99,1500.0,26.08,26.08,25.98,25.99,1500.0
2016-05-03 14:30:00,26.01,26.04,26.01,26.04,800.0,26.01,26.04,26.01,26.04,800.0
2016-05-03 15:00:00,26.03,26.05,26.0,26.01,1797.0,26.03,26.05,26.0,26.01,1797.0
2016-05-03 15:30:00,26.01,26.04,25.98,25.99,6760.0,26.01,26.04,25.98,25.99,6760.0
2016-05-04 09:30:00,25.76,26.05,25.76,26.05,700.0,25.76,26.05,25.76,26.05,700.0
2016-05-04 10:00:00,26.12,26.12,26.01,26.04,600.0,26.12,26.12,26.01,26.04,600.0
2016-05-04 10:30:00,25.99,25.99,25.95,25.95,200.0,25.99,25.99,25.95,25.95,200.0
2016-05-04 11:00:00,25.92,25.94,25.81,25.81,600.0,25.92,25.94,25.81,25.81,600.0
2016-05-04 11:30:00,25.74,25.8,25.74,25.8,900.0,25.74,25.8,25.74,25.8,900.0
2016-05-04 12:00:00,25.8,25.8,25.8,25.8,0.0,25.8,25.8,25.8,25.8,0.0
2016-05-04 12:30:00,25.79,25.79,25.79,25.79,200.0,25.79,25.79,25.79,25.79,200.0
2016-05-04 13:00:00,25.76,25.77,25.76,25.77,200.0,25.76,25.77,25.76,25.77,200.0
2016-05-04 13:30:00,25.8,25.8,25.79,25.79,200.0,25.8,25.8,25.79,25.79,200.0
2016-05-04 14:00:00,25.78,25.78,25.77,25.77,200.0,25.78,25.78,25.77,25.77,200.0
2016-05-04 14:30:00,25.8,25.82,25.8,25.82,900.0,25.8,25.82,25.8,25.82,900.0
2016-05-04 15:00:00,25.82,25.92,25.76,25.91,1500.0,25.82,25.92,25.76,25.91,1500.0
2016-05-04 15:30:00,25.91,26.0,25.9,25.9,6167.0,25.91,26.0,25.9,25.9,6167.0
2016-05-05 09:30:00,25.94,26.11,25.83,26.11,1200.0,25.94,26.11,25.83,26.11,1200.0
2016-05-05 10:00:00,26.08,26.08,25.92,25.92,613.0,26.08,26.08,25.92,25.92,613.0
2016-05-05 10:30:00,25.88,26.02,25.88,26.0,600.0,25.88,26.02,25.88,26.0,600.0
2016-05-05 11:00:00,25.95,25.95,25.87,25.9,500.0,25.95,25.95,25.87,25.9,500.0
2016-05-05 11:30:00,25.89,25.98,25.89,25.96,600.0,25.89,25.98,25.89,25.96,600.0
2016-05-05 12:00:00,25.94,26.01,25.94,25.99,5164.0,25.94,26.01,25.94,25.99,5164.0
2016-05-05 12:30:00,26.0,26.04,25.99,26.04,977.0,26.0,26.04,25.99,26.04,977.0
2016-05-05 13:00:00,26.0,26.0,25.98,25.98,500.0,26.0,26.0,25.98,25.98,500.0
2016-05-05 13:30:00,25.92,25.93,25.92,25.93,200.0,25.92,25.93,25.92,25.93,200.0
2016-05-05 14:00:00,25.92,25.93,25.92,25.93,300.0,25.92,25.93,25.92,25.93,300.0
2016-05-05 14:30:00,25.95,25.95,25.92,25.92,300.0,25.95,25.95,25.92,25.92,300.0
2016-05-05 15:00:00,25.91,25.98,25.91,25.98,900.0,25.91,25.98,25.91,25.98,900.0
2016-05-05 15:30:00,25.98,25.99,25.82,25.83,6520.0,25.98,25.99,25.82,25.83,6520.0
2016-05-06 09:30:00,25.81,25.81,25.75,25.75,400.0,25.81,25.81,25.75,25.75,400.0
2016-05-06 10:00:00,25.69,25.75,25.49,25.49,500.0,25.69,25.75,25.49,25.49,500.0
2016-05-06 10:30:00,25.57,25.58,25.51,25.54,700.0,25.57,25.58,25.51,25.54,700.0
2016-05-06 11:00:00,25.57,25.69,25.57,25.69,700.0,25.57,25.69,25.57,25.69,700.0
2016-05-06 11:30:00,25.7,25.71,25.6,25.6,800.0,25.7,25.71,25.6,25.6,800.0
2016-05-06 12:00:00,25.66,25.8,25.65,25.8,1107.0,25.66,25.8,25.65,25.8,1107.0
2016-05-06 12:30:00,25.79,25.88,25.79,25.88,1500.0,25.79,25.88,25.79,25.88,1500.0
2016-05-06 13:00:00,25.9,25.97,25.87,25.95,3300.0,25.9,25.97,25.87,25.95,3300.0
2016-05-06 13:30:00,25.88,25.94,25.85,25.94,2613.0,25.88,25.94,25.85,25.94,2613.0
2016-05-06 14:00:00,25.95,26.04,25.95,26.04,2000.0,25.95,26.04,25.95,26.04,2000.0
2016-05-06 14:30:00,25.98,26.04,25.98,26.02,1994.0,25.98,26.04,25.98,26.02,1994.0
2016-05-06 15:00:00,26.0,26.02,25.91,25.97,2300.0,26.0,26.02,25.91,25.97,2300.0
2016-05-06 15:30:00,25.98,26.0,25.92,25.99,7486.0,25.98,26.0,25.92,25.99,7486.0
2016-05-09 09:30:00,25.96,26.0,25.89,25.97,900.0,25.96,26.0,25.89,25.97,900.0
2016-05-09 10:00:00,25.97,26.01,25.9,25.91,700.0,25.97,26.01,25.9,25.91,700.0
2016-05-09 10:30:00,25.9,25.9,25.88,25.89,700.0,25.9,25.9,25.88,25.89,700.0
2016-05-09 11:00:00,25.79,25.81,25.7,25.7,700.0,25.79,25.81,25.7,25.7,700.0
2016-05-09 11:30:00,25.7,25.77,25.67,25.69,900.0,25.7,25.77,25.67,25.69,900.0
2016-05-09 12:00:00,25.72,25.72,25.68,25.69,1127.0,25.72,25.72,25.68,25.69,1127.0
2016-05-09 12:30:00,25.83,25.83,25.79,25.79,300.0,25.83,25.83,25.79,25.79,300.0
2016-05-09 13:00:00,25.84,25.89,25.84,25.87,500.0,25.84,25.89,25.84,25.87,500.0
2016-05-09 13:30:00,25.88,25.88,25.84,25.84,1000.0,25.88,25.88,25.84,25.84,1000.0
2016-05-09 14:00:00,25.84,25.93,25.82,25.9,1800.0,25.84,25.93,25.82,25.9,1800.0
2016-05-09 14:30:00,25.9,25.99,25.89,25.95,1900.0,25.9,25.99,25.89,25.95,1900.0
2016-05-09 15:00:00,25.94,25.94,25.87,25.87,1029.0,25.94,25.94,25.87,25.87,1029.0
2016-05-09 15:30:00,25.86,25.86,25.69,25.71,7229.0,25.86,25.86,25.69,25.71,7229.0
2016-05-10 09:30:00,25.64,25.71,25.57,25.71,700.0,25.64,25.71,25.57,25.71,700.0
2016-05-10 10:00:00,25.79,25.8,25.75,25.8,900.0,25.79,25.8,25.75,25.8,900.0
2016-05-10 10:30:00,25.81,25.91,25.81,25.91,400.0,25.81,25.91,25.81,25.91,400.0
2016-05-10 11:00:00,26.01,26.04,26.01,26.04,400.0,26.01,26.04,26.01,26.04,400.0
2016-05-10 11:30:00,26.04,26.04,26.04,26.04,0.0,26.04,26.04,26.04,26.04,0.0
2016-05-10 12:00:00,26.02,26.02,26.02,26.02,200.0,26.02,26.02,26.02,26.02,200.0
2016-05-10 12:30:00,26.02,26.02,26.02,26.02,0.0,26.02,26.02,26.02,26.02,0.0
2016-05-10 13:00:00,26.15,26.17,26.08,26.08,500.0,26.15,26.17,26.08,26.08,500.0
2016-05-10 13:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2016-05-10 14:00:00,26.17,26.17,26.15,26.15,300.0,26.17,26.17,26.15,26.15,300.0
2016-05-10 14:30:00,26.15,26.15,26.15,26.15,100.0,26.15,26.15,26.15,26.15,100.0
2016-05-10 15:00:00,26.12,26.12,26.12,26.12,100.0,26.12,26.12,26.12,26.12,100.0
2016-05-10 15:30:00,26.15,26.23,26.14,26.2,2093.0,26.15,26.23,26.14,26.2,2093.0
2016-05-11 09:30:00,26.13,26.13,26.02,26.02,300.0,26.13,26.13,26.02,26.02,300.0
2016-05-11 10:00:00,26.04,26.14,26.04,26.14,900.0,26.04,26.14,26.04,26.14,900.0
2016-05-11 10:30:00,26.19,26.19,26.17,26.17,400.0,26.19,26.19,26.17,26.17,400.0
2016-05-11 11:00:00,26.08,26.11,26.02,26.04,1000.0,26.08,26.11,26.02,26.04,1000.0
2016-05-11 11:30:00,26.08,26.11,26.06,26.11,500.0,26.08,26.11,26.06,26.11,500.0
2016-05-11 12:00:00,26.13,26.13,26.11,26.12,600.0,26.13,26.13,26.11,26.12,600.0
2016-05-11 12:30:00,26.1,26.1,26.06,26.06,700.0,26.1,26.1,26.06,26.06,700.0
2016-05-11 13:00:00,26.05,26.06,26.05,26.06,700.0,26.05,26.06,26.05,26.06,700.0
2016-05-11 13:30:00,26.03,26.03,25.97,25.99,900.0,26.03,26.03,25.97,25.99,900.0
2016-05-11 14:00:00,25.95,25.95,25.89,25.91,1200.0,25.95,25.95,25.89,25.91,1200.0
2016-05-11 14:30:00,25.92,25.92,25.89,25.89,300.0,25.92,25.92,25.89,25.89,300.0
2016-05-11 15:00:00,25.87,25.91,25.87,25.87,700.0,25.87,25.91,25.87,25.87,700.0
2016-05-11 15:30:00,25.86,25.89,25.81,25.83,5216.0,25.86,25.89,25.81,25.83,5216.0
2016-05-12 09:30:00,25.84,26.01,25.82,25.86,1400.0,25.84,26.01,25.82,25.86,1400.0
2016-05-12 10:00:00,25.84,25.91,25.84,25.91,500.0,25.84,25.91,25.84,25.91,500.0
2016-05-12 10:30:00,25.9,25.9,25.8,25.8,600.0,25.9,25.9,25.8,25.8,600.0
2016-05-12 11:00:00,25.82,25.82,25.71,25.77,5500.0,25.82,25.82,25.71,25.77,5500.0
2016-05-12 11:30:00,25.75,25.91,25.75,25.85,1500.0,25.75,25.91,25.75,25.85,1500.0
2016-05-12 12:00:00,25.83,26.11,25.83,26.11,1100.0,25.83,26.11,25.83,26.11,1100.0
2016-05-12 12:30:00,26.1,26.17,26.07,26.17,900.0,26.1,26.17,26.07,26.17,900.0
2016-05-12 13:00:00,26.11,26.11,26.03,26.04,900.0,26.11,26.11,26.03,26.04,900.0
2016-05-12 13:30:00,25.95,26.02,25.87,26.0,1888.0,25.95,26.02,25.87,26.0,1888.0
2016-05-12 14:00:00,26.03,26.1,26.03,26.03,1319.0,26.03,26.1,26.03,26.03,1319.0
2016-05-12 14:30:00,26.02,26.18,26.02,26.13,1500.0,26.02,26.18,26.02,26.13,1500.0
2016-05-12 15:00:00,26.05,26.2,26.05,26.2,7515.0,26.05,26.2,26.05,26.2,7515.0
2016-05-12 15:30:00,26.21,26.29,26.17,26.29,24156.0,26.21,26.29,26.17,26.29,24156.0
2016-05-13 09:30:00,26.27,26.39,26.02,26.04,1400.0,26.27,26.39,26.02,26.04,1400.0
2016-05-13 10:00:00,26.02,26.15,25.99,26.06,2800.0,26.02,26.15,25.99,26.06,2800.0
2016-05-13 10:30:00,26.02,26.17,26.02,26.17,3400.0,26.02,26.17,26.02,26.17,3400.0
2016-05-13 11:00:00,26.2,26.29,26.19,26.27,2600.0,26.2,26.29,26.19,26.27,2600.0
2016-05-13 11:30:00,26.26,26.26,26.21,26.23,1900.0,26.26,26.26,26.21,26.23,1900.0
2016-05-13 12:00:00,26.23,26.29,26.23,26.29,1000.0,26.23,26.29,26.23,26.29,1000.0
2016-05-13 12:30:00,26.29,26.29,26.21,26.22,800.0,26.29,26.29,26.21,26.22,800.0
2016-05-13 13:00:00,26.21,26.23,26.2,26.2,1400.0,26.21,26.23,26.2,26.2,1400.0
2016-05-13 13:30:00,26.2,26.2,26.03,26.03,1202.0,26.2,26.2,26.03,26.03,1202.0
2016-05-13 14:00:00,26.05,26.06,26.0,26.0,900.0,26.05,26.06,26.0,26.0,900.0
2016-05-13 14:30:00,25.99,26.01,25.88,25.9,1200.0,25.99,26.01,25.88,25.9,1200.0
2016-05-13 15:00:00,25.92,26.0,25.92,25.95,2600.0,25.92,26.0,25.92,25.95,2600.0
2016-05-13 15:30:00,25.96,26.03,25.96,25.99,7947.0,25.96,26.03,25.96,25.99,7947.0
2016-05-16 09:30:00,26.09,26.11,25.97,25.97,780.0,26.09,26.11,25.97,25.97,780.0
2016-05-16 10:00:00,26.05,26.15,26.05,26.13,900.0,26.05,26.15,26.05,26.13,900.0
2016-05-16 10:30:00,26.15,26.15,26.07,26.11,800.0,26.15,26.15,26.07,26.11,800.0
2016-05-16 11:00:00,26.11,26.14,25.97,26.0,1800.0,26.11,26.14,25.97,26.0,1800.0
2016-05-16 11:30:00,26.05,26.12,26.02,26.12,1100.0,26.05,26.12,26.02,26.12,1100.0
2016-05-16 12:00:00,26.06,26.08,26.06,26.08,200.0,26.06,26.08,26.06,26.08,200.0
2016-05-16 12:30:00,25.99,25.99,25.95,25.97,914.0,25.99,25.99,25.95,25.97,914.0
2016-05-16 13:00:00,26.03,26.06,26.01,26.06,2226.0,26.03,26.06,26.01,26.06,2226.0
2016-05-16 13:30:00,26.1,26.27,26.1,26.22,1400.0,26.1,26.27,26.1,26.22,1400.0
2016-05-16 14:00:00,26.2,26.22,26.14,26.2,2700.0,26.2,26.22,26.14,26.2,2700.0
2016-05-16 14:30:00,26.22,26.33,26.2,26.32,6147.0,26.22,26.33,26.2,26.32,6147.0
2016-05-16 15:00:00,26.31,26.35,26.22,26.31,2200.0,26.31,26.35,26.22,26.31,2200.0
2016-05-16 15:30:00,26.35,26.35,26.23,26.27,4407.0,26.35,26.35,26.23,26.27,4407.0
2016-05-17 09:30:00,26.15,26.37,26.07,26.36,2200.0,26.15,26.37,26.07,26.36,2200.0
2016-05-17 10:00:00,26.26,26.26,26.16,26.23,1400.0,26.26,26.26,26.16,26.23,1400.0
2016-05-17 10:30:00,26.23,26.34,26.23,26.34,400.0,26.23,26.34,26.23,26.34,400.0
2016-05-17 11:00:00,26.28,26.37,26.28,26.33,1000.0,26.28,26.37,26.28,26.33,1000.0
2016-05-17 11:30:00,26.31,26.35,26.31,26.35,1500.0,26.31,26.35,26.31,26.35,1500.0
2016-05-17 12:00:00,26.34,26.34,26.27,26.27,200.0,26.34,26.34,26.27,26.27,200.0
2016-05-17 12:30:00,26.18,26.29,26.18,26.21,1200.0,26.18,26.29,26.18,26.21,1200.0
2016-05-17 13:00:00,26.24,26.26,26.2,26.26,1400.0,26.24,26.26,26.2,26.26,1400.0
2016-05-17 13:30:00,26.25,26.28,26.2,26.2,2100.0,26.25,26.28,26.2,26.2,2100.0
2016-05-17 14:00:00,26.2,26.26,26.11,26.19,4500.0,26.2,26.26,26.11,26.19,4500.0
2016-05-17 14:30:00,26.2,26.31,26.19,26.27,4100.0,26.2,26.31,26.19,26.27,4100.0
2016-05-17 15:00:00,26.24,26.27,26.17,26.2,2404.0,26.24,26.27,26.17,26.2,2404.0
2016-05-17 15:30:00,26.24,26.27,26.19,26.21,4655.0,26.24,26.27,26.19,26.21,4655.0
2016-05-18 09:30:00,26.12,26.36,26.12,26.32,1000.0,26.12,26.36,26.12,26.32,1000.0
2016-05-18 10:00:00,26.39,26.59,26.37,26.5,1300.0,26.39,26.59,26.37,26.5,1300.0
2016-05-18 10:30:00,26.48,26.48,26.43,26.44,300.0,26.48,26.48,26.43,26.44,300.0
2016-05-18 11:00:00,26.41,26.45,26.39,26.45,700.0,26.41,26.45,26.39,26.45,700.0
2016-05-18 11:30:00,26.5,26.55,26.46,26.46,1900.0,26.5,26.55,26.46,26.46,1900.0
2016-05-18 12:00:00,26.44,26.46,26.43,26.46,1214.0,26.44,26.46,26.43,26.46,1214.0
2016-05-18 12:30:00,26.49,26.58,26.49,26.57,1600.0,26.49,26.58,26.49,26.57,1600.0
2016-05-18 13:00:00,26.57,26.59,26.55,26.55,1100.0,26.57,26.59,26.55,26.55,1100.0
2016-05-18 13:30:00,26.56,26.58,26.55,26.57,1395.0,26.56,26.58,26.55,26.57,1395.0
2016-05-18 14:00:00,26.56,26.56,26.21,26.21,2114.0,26.56,26.56,26.21,26.21,2114.0
2016-05-18 14:30:00,26.17,26.3,26.13,26.2,3560.0,26.17,26.3,26.13,26.2,3560.0
2016-05-18 15:00:00,26.22,26.28,26.09,26.09,5400.0,26.22,26.28,26.09,26.09,5400.0
2016-05-18 15:30:00,26.09,26.22,26.09,26.21,7278.0,26.09,26.22,26.09,26.21,7278.0
2016-05-19 09:30:00,26.01,26.25,25.98,25.98,1900.0,26.01,26.25,25.98,25.98,1900.0
2016-05-19 10:00:00,26.06,26.06,25.95,26.01,1300.0,26.06,26.06,25.95,26.01,1300.0
2016-05-19 10:30:00,26.03,26.17,26.03,26.14,3861.0,26.03,26.17,26.03,26.14,3861.0
2016-05-19 11:00:00,26.15,26.2,26.1,26.1,2100.0,26.15,26.2,26.1,26.1,2100.0
2016-05-19 11:30:00,26.05,26.07,25.96,26.01,4175.0,26.05,26.07,25.96,26.01,4175.0
2016-05-19 12:00:00,26.02,26.1,26.02,26.04,2000.0,26.02,26.1,26.02,26.04,2000.0
2016-05-19 12:30:00,26.06,26.08,26.03,26.05,3090.0,26.06,26.08,26.03,26.05,3090.0
2016-05-19 13:00:00,26.06,26.1,25.99,26.0,3491.0,26.06,26.1,25.99,26.0,3491.0
2016-05-19 13:30:00,26.01,26.04,25.99,26.02,2430.0,26.01,26.04,25.99,26.02,2430.0
2016-05-19 14:00:00,26.03,26.12,26.03,26.12,1400.0,26.03,26.12,26.03,26.12,1400.0
2016-05-19 14:30:00,26.11,26.11,26.08,26.11,600.0,26.11,26.11,26.08,26.11,600.0
2016-05-19 15:00:00,26.08,26.11,26.08,26.09,2709.0,26.08,26.11,26.08,26.09,2709.0
2016-05-19 15:30:00,26.09,26.12,25.98,26.0,21768.0,26.09,26.12,25.98,26.0,21768.0
2016-05-20 09:30:00,27.25,29.67,27.25,29.52,43266.0,27.25,29.67,27.25,29.52,43266.0
2016-05-20 10:00:00,29.7,30.2,29.58,29.76,36851.0,29.7,30.2,29.58,29.76,36851.0
2016-05-20 10:30:00,29.84,29.88,29.56,29.74,13193.0,29.84,29.88,29.56,29.74,13193.0
2016-05-20 11:00:00,29.8,29.85,29.56,29.68,5681.0,29.8,29.85,29.56,29.68,5681.0
2016-05-20 11:30:00,29.75,29.83,29.67,29.76,6600.0,29.75,29.83,29.67,29.76,6600.0
2016-05-20 12:00:00,29.79,29.81,29.64,29.78,13400.0,29.79,29.81,29.64,29.78,13400.0
2016-05-20 12:30:00,29.8,30.27,29.8,29.93,9750.0,29.8,30.27,29.8,29.93,9750.0
2016-05-20 13:00:00,29.92,29.95,29.63,29.92,4500.0,29.92,29.95,29.63,29.92,4500.0
2016-05-20 13:30:00,29.85,29.86,29.68,29.77,2800.0,29.85,29.86,29.68,29.77,2800.0
2016-05-20 14:00:00,29.72,29.77,29.66,29.76,4100.0,29.72,29.77,29.66,29.76,4100.0
2016-05-20 14:30:00,29.76,30.0,29.75,29.98,4650.0,29.76,30.0,29.75,29.98,4650.0
2016-05-20 15:00:00,29.99,29.99,29.73,29.79,9814.0,29.99,29.99,29.73,29.79,9814.0
2016-05-20 15:30:00,29.79,30.0,29.69,29.96,28978.0,29.79,30.0,29.69,29.96,28978.0
2016-05-23 09:30:00,29.85,30.43,29.84,30.16,7093.0,29.85,30.43,29.84,30.16,7093.0
2016-05-23 10:00:00,30.22,30.42,30.17,30.34,4706.0,30.22,30.42,30.17,30.34,4706.0
2016-05-23 10:30:00,30.33,30.33,30.22,30.27,3892.0,30.33,30.33,30.22,30.27,3892.0
2016-05-23 11:00:00,30.27,30.34,30.13,30.13,2200.0,30.27,30.34,30.13,30.13,2200.0
2016-05-23 11:30:00,30.1,30.1,29.88,29.89,3100.0,30.1,30.1,29.88,29.89,3100.0
2016-05-23 12:00:00,29.9,29.91,29.87,29.87,833.0,29.9,29.91,29.87,29.87,833.0
2016-05-23 12:30:00,29.88,30.02,29.88,30.01,1709.0,29.88,30.02,29.88,30.01,1709.0
2016-05-23 13:00:00,29.99,30.08,29.98,30.07,2006.0,29.99,30.08,29.98,30.07,2006.0
2016-05-23 13:30:00,30.13,30.34,30.1,30.34,2700.0,30.13,30.34,30.1,30.34,2700.0
2016-05-23 14:00:00,30.26,30.28,30.21,30.23,1580.0,30.26,30.28,30.21,30.23,1580.0
2016-05-23 14:30:00,30.22,30.26,30.1,30.1,1390.0,30.22,30.26,30.1,30.1,1390.0
2016-05-23 15:00:00,30.12,30.19,30.1,30.19,1100.0,30.12,30.19,30.1,30.19,1100.0
2016-05-23 15:30:00,30.23,30.25,30.12,30.12,9853.0,30.23,30.25,30.12,30.12,9853.0
2016-05-24 09:30:00,30.2,30.4,30.19,30.36,3400.0,30.2,30.4,30.19,30.36,3400.0
2016-05-24 10:00:00,30.42,30.51,30.42,30.46,2289.0,30.42,30.51,30.42,30.46,2289.0
2016-05-24 10:30:00,30.51,30.55,30.45,30.5,3705.0,30.51,30.55,30.45,30.5,3705.0
2016-05-24 11:00:00,30.47,30.51,30.37,30.39,1800.0,30.47,30.51,30.37,30.39,1800.0
2016-05-24 11:30:00,30.32,30.36,30.28,30.36,2307.0,30.32,30.36,30.28,30.36,2307.0
2016-05-24 12:00:00,30.36,30.36,30.28,30.3,1751.0,30.36,30.36,30.28,30.3,1751.0
2016-05-24 12:30:00,30.3,30.33,30.29,30.33,600.0,30.3,30.33,30.29,30.33,600.0
2016-05-24 13:00:00,30.36,30.4,30.36,30.4,400.0,30.36,30.4,30.36,30.4,400.0
2016-05-24 13:30:00,30.38,30.38,30.38,30.38,100.0,30.38,30.38,30.38,30.38,100.0
2016-05-24 14:00:00,30.36,30.42,30.36,30.42,407.0,30.36,30.42,30.36,30.42,407.0
2016-05-24 14:30:00,30.43,30.47,30.43,30.43,500.0,30.43,30.47,30.43,30.43,500.0
2016-05-24 15:00:00,30.45,30.51,30.45,30.47,1600.0,30.45,30.51,30.45,30.47,1600.0
2016-05-24 15:30:00,30.47,30.52,30.4,30.4,6655.0,30.47,30.52,30.4,30.4,6655.0
2016-05-25 09:30:00,30.39,30.59,30.36,30.42,1400.0,30.39,30.59,30.36,30.42,1400.0
2016-05-25 10:00:00,30.51,30.59,30.5,30.56,4665.0,30.51,30.59,30.5,30.56,4665.0
2016-05-25 10:30:00,30.56,30.7,30.56,30.59,3900.0,30.56,30.7,30.56,30.59,3900.0
2016-05-25 11:00:00,30.54,30.56,30.47,30.49,3200.0,30.54,30.56,30.47,30.49,3200.0
2016-05-25 11:30:00,30.53,30.56,30.5,30.56,600.0,30.53,30.56,30.5,30.56,600.0
2016-05-25 12:00:00,30.58,30.59,30.52,30.53,1400.0,30.58,30.59,30.52,30.53,1400.0
2016-05-25 12:30:00,30.52,30.54,30.52,30.54,1000.0,30.52,30.54,30.52,30.54,1000.0
2016-05-25 13:00:00,30.56,30.62,30.56,30.58,1722.0,30.56,30.62,30.56,30.58,1722.0
2016-05-25 13:30:00,30.57,30.57,30.55,30.55,1100.0,30.57,30.57,30.55,30.55,1100.0
2016-05-25 14:00:00,30.55,30.56,30.48,30.48,913.0,30.55,30.56,30.48,30.48,913.0
2016-05-25 14:30:00,30.48,30.51,30.47,30.47,1800.0,30.48,30.51,30.47,30.47,1800.0
2016-05-25 15:00:00,30.46,30.48,30.45,30.48,3200.0,30.46,30.48,30.45,30.48,3200.0
2016-05-25 15:30:00,30.49,30.53,30.48,30.48,6241.0,30.49,30.53,30.48,30.48,6241.0
2016-05-26 09:30:00,30.45,30.5,30.28,30.28,2700.0,30.45,30.5,30.28,30.28,2700.0
2016-05-26 10:00:00,30.37,30.37,30.3,30.3,3585.0,30.37,30.37,30.3,30.3,3585.0
2016-05-26 10:30:00,30.31,30.36,30.29,30.29,2300.0,30.31,30.36,30.29,30.29,2300.0
2016-05-26 11:00:00,30.28,30.3,30.24,30.24,3300.0,30.28,30.3,30.24,30.24,3300.0
2016-05-26 11:30:00,30.26,30.3,30.25,30.3,2200.0,30.26,30.3,30.25,30.3,2200.0
2016-05-26 12:00:00,30.38,30.41,30.36,30.37,2200.0,30.38,30.41,30.36,30.37,2200.0
2016-05-26 12:30:00,30.38,30.46,30.38,30.44,1800.0,30.38,30.46,30.38,30.44,1800.0
2016-05-26 13:00:00,30.44,30.44,30.41,30.42,1460.0,30.44,30.44,30.41,30.42,1460.0
2016-05-26 13:30:00,30.44,30.44,30.4,30.4,1800.0,30.44,30.44,30.4,30.4,1800.0
2016-05-26 14:00:00,30.39,30.43,30.38,30.4,3500.0,30.39,30.43,30.38,30.4,3500.0
2016-05-26 14:30:00,30.41,30.47,30.41,30.47,2296.0,30.41,30.47,30.41,30.47,2296.0
2016-05-26 15:00:00,30.48,30.5,30.45,30.5,3288.0,30.48,30.5,30.45,30.5,3288.0
2016-05-26 15:30:00,30.5,30.55,30.47,30.49,5059.0,30.5,30.55,30.47,30.49,5059.0
2016-05-27 09:30:00,30.54,30.77,30.54,30.71,400.0,30.54,30.77,30.54,30.71,400.0
2016-05-27 10:00:00,30.7,30.85,30.69,30.85,500.0,30.7,30.85,30.69,30.85,500.0
2016-05-27 10:30:00,30.89,30.89,30.76,30.76,800.0,30.89,30.89,30.76,30.76,800.0
2016-05-27 11:00:00,30.73,30.73,30.65,30.69,600.0,30.73,30.73,30.65,30.69,600.0
2016-05-27 11:30:00,30.72,30.75,30.7,30.7,900.0,30.72,30.75,30.7,30.7,900.0
2016-05-27 12:00:00,30.71,30.75,30.71,30.72,600.0,30.71,30.75,30.71,30.72,600.0
2016-05-27 12:30:00,30.69,30.7,30.69,30.7,200.0,30.69,30.7,30.69,30.7,200.0
2016-05-27 13:00:00,30.75,30.75,30.68,30.68,400.0,30.75,30.75,30.68,30.68,400.0
2016-05-27 13:30:00,30.64,30.64,30.59,30.61,500.0,30.64,30.64,30.59,30.61,500.0
2016-05-27 14:00:00,30.57,30.69,30.57,30.69,300.0,30.57,30.69,30.57,30.69,300.0
2016-05-27 14:30:00,30.69,30.75,30.69,30.71,600.0,30.69,30.75,30.69,30.71,600.0
2016-05-27 15:00:00,30.69,30.69,30.65,30.65,500.0,30.69,30.69,30.65,30.65,500.0
2016-05-27 15:30:00,30.65,30.75,30.65,30.73,3125.0,30.65,30.75,30.65,30.73,3125.0
2016-05-31 09:30:00,30.74,30.75,30.7,30.71,900.0,30.74,30.75,30.7,30.71,900.0
2016-05-31 10:00:00,30.7,30.78,30.7,30.76,1600.0,30.7,30.78,30.7,30.76,1600.0
2016-05-31 10:30:00,30.79,30.81,30.78,30.8,700.0,30.79,30.81,30.78,30.8,700.0
2016-05-31 11:00:00,30.83,30.83,30.65,30.74,600.0,30.83,30.83,30.65,30.74,600.0
2016-05-31 11:30:00,30.72,30.72,30.69,30.69,1000.0,30.72,30.72,30.69,30.69,1000.0
2016-05-31 12:00:00,30.68,30.73,30.64,30.73,800.0,30.68,30.73,30.64,30.73,800.0
2016-05-31 12:30:00,30.71,30.71,30.62,30.63,700.0,30.71,30.71,30.62,30.63,700.0
2016-05-31 13:00:00,30.59,30.73,30.59,30.73,900.0,30.59,30.73,30.59,30.73,900.0
2016-05-31 13:30:00,30.72,30.72,30.71,30.72,300.0,30.72,30.72,30.71,30.72,300.0
2016-05-31 14:00:00,30.59,30.59,30.55,30.55,500.0,30.59,30.59,30.55,30.55,500.0
2016-05-31 14:30:00,30.51,30.51,30.42,30.42,1400.0,30.51,30.51,30.42,30.42,1400.0
2016-05-31 15:00:00,30.42,30.51,30.42,30.51,3758.0,30.42,30.51,30.42,30.51,3758.0
2016-05-31 15:30:00,30.52,30.7,30.52,30.64,6100.0,30.52,30.7,30.52,30.64,6100.0
2016-06-01 09:30:00,30.56,30.56,30.43,30.49,1400.0,30.56,30.56,30.43,30.49,1400.0
2016-06-01 10:00:00,30.6,30.71,30.58,30.59,900.0,30.6,30.71,30.58,30.59,900.0
2016-06-01 10:30:00,30.58,30.61,30.58,30.6,1000.0,30.58,30.61,30.58,30.6,1000.0
2016-06-01 11:00:00,30.61,30.68,30.61,30.61,1300.0,30.61,30.68,30.61,30.61,1300.0
2016-06-01 11:30:00,30.62,30.75,30.61,30.71,1479.0,30.62,30.75,30.61,30.71,1479.0
2016-06-01 12:00:00,30.72,30.72,30.7,30.71,400.0,30.72,30.72,30.7,30.71,400.0
2016-06-01 12:30:00,30.71,30.76,30.71,30.76,600.0,30.71,30.76,30.71,30.76,600.0
2016-06-01 13:00:00,30.75,30.79,30.74,30.78,500.0,30.75,30.79,30.74,30.78,500.0
2016-06-01 13:30:00,30.77,30.89,30.74,30.85,5754.0,30.77,30.89,30.74,30.85,5754.0
2016-06-01 14:00:00,30.85,30.89,30.85,30.88,1200.0,30.85,30.89,30.85,30.88,1200.0
2016-06-01 14:30:00,30.87,30.87,30.81,30.82,2010.0,30.87,30.87,30.81,30.82,2010.0
2016-06-01 15:00:00,30.82,30.86,30.81,30.86,2400.0,30.82,30.86,30.81,30.86,2400.0
2016-06-01 15:30:00,30.86,30.86,30.82,30.82,5333.0,30.86,30.86,30.82,30.82,5333.0
2016-06-02 09:30:00,30.86,30.92,30.86,30.92,500.0,30.86,30.92,30.86,30.92,500.0
2016-06-02 10:00:00,30.92,31.03,30.91,30.99,2600.0,30.92,31.03,30.91,30.99,2600.0
2016-06-02 10:30:00,31.08,31.08,30.99,31.0,1055.0,31.08,31.08,30.99,31.0,1055.0
2016-06-02 11:00:00,31.01,31.02,31.01,31.01,400.0,31.01,31.02,31.01,31.01,400.0
2016-06-02 11:30:00,31.01,31.1,31.01,31.1,900.0,31.01,31.1,31.01,31.1,900.0
2016-06-02 12:00:00,31.09,31.09,31.0,31.06,900.0,31.09,31.09,31.0,31.06,900.0
2016-06-02 12:30:00,31.06,31.13,31.06,31.12,1600.0,31.06,31.13,31.06,31.12,1600.0
2016-06-02 13:00:00,31.13,31.31,31.13,31.23,4800.0,31.13,31.31,31.13,31.23,4800.0
2016-06-02 13:30:00,31.19,31.22,31.18,31.22,843.0,31.19,31.22,31.18,31.22,843.0
2016-06-02 14:00:00,31.28,31.3,31.27,31.28,1300.0,31.28,31.3,31.27,31.28,1300.0
2016-06-02 14:30:00,31.31,31.49,31.31,31.49,2900.0,31.31,31.49,31.31,31.49,2900.0
2016-06-02 15:00:00,31.48,31.48,31.3,31.31,5300.0,31.48,31.48,31.3,31.31,5300.0
2016-06-02 15:30:00,31.31,31.39,31.26,31.39,8787.0,31.31,31.39,31.26,31.39,8787.0
2016-06-03 09:30:00,31.15,31.26,31.11,31.24,1600.0,31.15,31.26,31.11,31.24,1600.0
2016-06-03 10:00:00,31.25,31.28,31.17,31.24,4216.0,31.25,31.28,31.17,31.24,4216.0
2016-06-03 10:30:00,31.21,31.36,31.21,31.24,1820.0,31.21,31.36,31.21,31.24,1820.0
2016-06-03 11:00:00,31.21,31.22,31.18,31.19,1200.0,31.21,31.22,31.18,31.19,1200.0
2016-06-03 11:30:00,31.31,31.38,31.3,31.33,1200.0,31.31,31.38,31.3,31.33,1200.0
2016-06-03 12:00:00,31.34,31.34,31.24,31.27,1000.0,31.34,31.34,31.24,31.27,1000.0
2016-06-03 12:30:00,31.25,31.32,31.25,31.32,1900.0,31.25,31.32,31.25,31.32,1900.0
2016-06-03 13:00:00,31.3,31.39,31.3,31.38,1200.0,31.3,31.39,31.3,31.38,1200.0
2016-06-03 13:30:00,31.38,31.42,31.37,31.37,2000.0,31.38,31.42,31.37,31.37,2000.0
2016-06-03 14:00:00,31.39,31.39,31.32,31.36,1749.0,31.39,31.39,31.32,31.36,1749.0
2016-06-03 14:30:00,31.41,31.43,31.4,31.4,2100.0,31.41,31.43,31.4,31.4,2100.0
2016-06-03 15:00:00,31.37,31.37,31.33,31.37,1500.0,31.37,31.37,31.33,31.37,1500.0
2016-06-03 15:30:00,31.37,31.44,31.36,31.42,9638.0,31.37,31.44,31.36,31.42,9638.0
2016-06-06 09:30:00,31.41,31.64,31.41,31.63,3800.0,31.41,31.64,31.41,31.63,3800.0
2016-06-06 10:00:00,31.63,31.68,31.57,31.59,1100.0,31.63,31.68,31.57,31.59,1100.0
2016-06-06 10:30:00,31.55,31.63,31.55,31.62,900.0,31.55,31.63,31.55,31.62,900.0
2016-06-06 11:00:00,31.65,31.65,31.52,31.52,700.0,31.65,31.65,31.52,31.52,700.0
2016-06-06 11:30:00,31.51,31.59,31.51,31.59,1700.0,31.51,31.59,31.51,31.59,1700.0
2016-06-06 12:00:00,31.54,31.55,31.51,31.54,800.0,31.54,31.55,31.51,31.54,800.0
2016-06-06 12:30:00,31.5,31.54,31.45,31.48,700.0,31.5,31.54,31.45,31.48,700.0
2016-06-06 13:00:00,31.44,31.53,31.44,31.53,942.0,31.44,31.53,31.44,31.53,942.0
2016-06-06 13:30:00,31.53,31.56,31.53,31.55,1000.0,31.53,31.56,31.53,31.55,1000.0
2016-06-06 14:00:00,31.56,31.7,31.56,31.69,1100.0,31.56,31.7,31.56,31.69,1100.0
2016-06-06 14:30:00,31.67,31.7,31.67,31.7,600.0,31.67,31.7,31.67,31.7,600.0
2016-06-06 15:00:00,31.66,31.66,31.6,31.6,607.0,31.66,31.66,31.6,31.6,607.0
2016-06-06 15:30:00,31.61,31.63,31.55,31.55,5733.0,31.61,31.63,31.55,31.55,5733.0
2016-06-07 09:30:00,31.56,31.56,31.44,31.49,1600.0,31.56,31.56,31.44,31.49,1600.0
2016-06-07 10:00:00,31.44,31.44,31.35,31.37,500.0,31.44,31.44,31.35,31.37,500.0
2016-06-07 10:30:00,31.35,31.38,31.2,31.2,1400.0,31.35,31.38,31.2,31.2,1400.0
2016-06-07 11:00:00,31.24,31.27,31.2,31.27,700.0,31.24,31.27,31.2,31.27,700.0
2016-06-07 11:30:00,31.27,31.27,31.25,31.26,400.0,31.27,31.27,31.25,31.26,400.0
2016-06-07 12:00:00,31.3,31.3,31.23,31.23,600.0,31.3,31.3,31.23,31.23,600.0
2016-06-07 12:30:00,31.27,31.27,31.26,31.26,300.0,31.27,31.27,31.26,31.26,300.0
2016-06-07 13:00:00,31.26,31.29,31.25,31.29,300.0,31.26,31.29,31.25,31.29,300.0
2016-06-07 13:30:00,31.33,31.33,31.32,31.32,300.0,31.33,31.33,31.32,31.32,300.0
2016-06-07 14:00:00,31.31,31.31,31.3,31.3,300.0,31.31,31.31,31.3,31.3,300.0
2016-06-07 14:30:00,31.31,31.31,31.29,31.29,401.0,31.31,31.31,31.29,31.29,401.0
2016-06-07 15:00:00,31.29,31.3,31.27,31.27,700.0,31.29,31.3,31.27,31.27,700.0
2016-06-07 15:30:00,31.27,31.32,31.27,31.32,2515.0,31.27,31.32,31.27,31.32,2515.0
2016-06-08 09:30:00,31.31,31.33,31.24,31.32,700.0,31.31,31.33,31.24,31.32,700.0
2016-06-08 10:00:00,31.37,31.38,31.34,31.37,1300.0,31.37,31.38,31.34,31.37,1300.0
2016-06-08 10:30:00,31.4,31.41,31.32,31.32,2100.0,31.4,31.41,31.32,31.32,2100.0
2016-06-08 11:00:00,31.27,31.35,31.22,31.35,2200.0,31.27,31.35,31.22,31.35,2200.0
2016-06-08 11:30:00,31.49,31.54,31.47,31.5,1900.0,31.49,31.54,31.47,31.5,1900.0
2016-06-08 12:00:00,31.56,31.61,31.5,31.5,1500.0,31.56,31.61,31.5,31.5,1500.0
2016-06-08 12:30:00,31.5,31.57,31.5,31.57,500.0,31.5,31.57,31.5,31.57,500.0
2016-06-08 13:00:00,31.55,31.56,31.49,31.56,1700.0,31.55,31.56,31.49,31.56,1700.0
2016-06-08 13:30:00,31.51,31.59,31.51,31.59,600.0,31.51,31.59,31.51,31.59,600.0
2016-06-08 14:00:00,31.59,31.62,31.59,31.6,700.0,31.59,31.62,31.59,31.6,700.0
2016-06-08 14:30:00,31.61,31.63,31.58,31.59,1300.0,31.61,31.63,31.58,31.59,1300.0
2016-06-08 15:00:00,31.59,31.69,31.59,31.69,1300.0,31.59,31.69,31.59,31.69,1300.0
2016-06-08 15:30:00,31.7,31.7,31.66,31.7,7376.0,31.7,31.7,31.66,31.7,7376.0
2016-06-09 09:30:00,31.42,31.61,31.42,31.61,700.0,31.42,31.61,31.42,31.61,700.0
2016-06-09 10:00:00,31.61,31.87,31.59,31.73,1914.0,31.61,31.87,31.59,31.73,1914.0
2016-06-09 10:30:00,31.67,31.67,31.55,31.55,1145.0,31.67,31.67,31.55,31.55,1145.0
2016-06-09 11:00:00,31.53,31.53,31.41,31.44,1661.0,31.53,31.53,31.41,31.44,1661.0
2016-06-09 11:30:00,31.42,31.43,31.39,31.39,1500.0,31.42,31.43,31.39,31.39,1500.0
2016-06-09 12:00:00,31.37,31.37,31.32,31.34,500.0,31.37,31.37,31.32,31.34,500.0
2016-06-09 12:30:00,31.36,31.37,31.33,31.34,900.0,31.36,31.37,31.33,31.34,900.0
2016-06-09 13:00:00,31.33,31.4,31.33,31.4,300.0,31.33,31.4,31.33,31.4,300.0
2016-06-09 13:30:00,31.37,31.37,31.31,31.35,1000.0,31.37,31.37,31.31,31.35,1000.0
2016-06-09 14:00:00,31.34,31.34,31.32,31.34,400.0,31.34,31.34,31.32,31.34,400.0
2016-06-09 14:30:00,31.26,31.31,31.25,31.25,700.0,31.26,31.31,31.25,31.25,700.0
2016-06-09 15:00:00,31.27,31.27,31.25,31.25,1410.0,31.27,31.27,31.25,31.25,1410.0
2016-06-09 15:30:00,31.25,31.29,31.25,31.25,5047.0,31.25,31.29,31.25,31.25,5047.0
2016-06-10 09:30:00,30.99,30.99,30.81,30.86,1200.0,30.99,30.99,30.81,30.86,1200.0
2016-06-10 10:00:00,30.84,30.9,30.8,30.8,1667.0,30.84,30.9,30.8,30.8,1667.0
2016-06-10 10:30:00,30.77,30.82,30.75,30.82,1800.0,30.77,30.82,30.75,30.82,1800.0
2016-06-10 11:00:00,30.84,30.93,30.84,30.9,1600.0,30.84,30.93,30.84,30.9,1600.0
2016-06-10 11:30:00,30.88,30.88,30.79,30.8,2300.0,30.88,30.88,30.79,30.8,2300.0
2016-06-10 12:00:00,30.8,30.8,30.75,30.76,1930.0,30.8,30.8,30.75,30.76,1930.0
2016-06-10 12:30:00,30.77,30.82,30.76,30.8,1900.0,30.77,30.82,30.76,30.8,1900.0
2016-06-10 13:00:00,30.79,30.83,30.79,30.83,2600.0,30.79,30.83,30.79,30.83,2600.0
2016-06-10 13:30:00,30.8,30.8,30.67,30.7,500.0,30.8,30.8,30.67,30.7,500.0
2016-06-10 14:00:00,30.67,30.69,30.61,30.63,1000.0,30.67,30.69,30.61,30.63,1000.0
2016-06-10 14:30:00,30.63,30.65,30.58,30.59,1700.0,30.63,30.65,30.58,30.59,1700.0
2016-06-10 15:00:00,30.57,30.59,30.56,30.59,1800.0,30.57,30.59,30.56,30.59,1800.0
2016-06-10 15:30:00,30.61,30.65,30.58,30.64,3045.0,30.61,30.65,30.58,30.64,3045.0
2016-06-13 09:30:00,30.49,30.54,30.35,30.35,2200.0,30.49,30.54,30.35,30.35,2200.0
2016-06-13 10:00:00,30.4,30.4,30.24,30.33,2200.0,30.4,30.4,30.24,30.33,2200.0
2016-06-13 10:30:00,30.32,30.32,30.19,30.19,1000.0,30.32,30.32,30.19,30.19,1000.0
2016-06-13 11:00:00,30.21,30.24,30.17,30.19,1300.0,30.21,30.24,30.17,30.19,1300.0
2016-06-13 11:30:00,30.17,30.17,29.97,29.98,2300.0,30.17,30.17,29.97,29.98,2300.0
2016-06-13 12:00:00,29.99,30.05,29.99,30.05,2200.0,29.99,30.05,29.99,30.05,2200.0
2016-06-13 12:30:00,30.04,30.1,30.04,30.08,1530.0,30.04,30.1,30.04,30.08,1530.0
2016-06-13 13:00:00,30.15,30.15,30.08,30.08,4100.0,30.15,30.15,30.08,30.08,4100.0
2016-06-13 13:30:00,30.09,30.09,29.98,30.0,2300.0,30.09,30.09,29.98,30.0,2300.0
2016-06-13 14:00:00,30.0,30.03,29.96,29.97,2600.0,30.0,30.03,29.96,29.97,2600.0
2016-06-13 14:30:00,30.01,30.03,29.98,29.99,2500.0,30.01,30.03,29.98,29.99,2500.0
2016-06-13 15:00:00,29.95,29.97,29.91,29.91,2000.0,29.95,29.97,29.91,29.91,2000.0
2016-06-13 15:30:00,29.92,29.95,29.89,29.91,10285.0,29.92,29.95,29.89,29.91,10285.0
2016-06-14 09:30:00,29.83,29.95,29.81,29.87,2805.0,29.83,29.95,29.81,29.87,2805.0
2016-06-14 10:00:00,29.9,29.9,29.69,29.69,1300.0,29.9,29.9,29.69,29.69,1300.0
2016-06-14 10:30:00,29.71,29.71,29.62,29.62,700.0,29.71,29.71,29.62,29.62,700.0
2016-06-14 11:00:00,29.59,29.61,29.48,29.55,2205.0,29.59,29.61,29.48,29.55,2205.0
2016-06-14 11:30:00,29.61,29.61,29.48,29.5,1700.0,29.61,29.61,29.48,29.5,1700.0
2016-06-14 12:00:00,29.5,29.59,29.48,29.59,1000.0,29.5,29.59,29.48,29.59,1000.0
2016-06-14 12:30:00,29.58,29.58,29.49,29.49,2505.0,29.58,29.58,29.49,29.49,2505.0
2016-06-14 13:00:00,29.48,29.55,29.48,29.5,3682.0,29.48,29.55,29.48,29.5,3682.0
2016-06-14 13:30:00,29.49,29.52,29.45,29.47,4255.0,29.49,29.52,29.45,29.47,4255.0
2016-06-14 14:00:00,29.48,29.61,29.48,29.61,6217.0,29.48,29.61,29.48,29.61,6217.0
2016-06-14 14:30:00,29.61,29.61,29.48,29.5,4700.0,29.61,29.61,29.48,29.5,4700.0
2016-06-14 15:00:00,29.5,29.63,29.5,29.63,3400.0,29.5,29.63,29.5,29.63,3400.0
2016-06-14 15:30:00,29.63,29.66,29.62,29.62,8355.0,29.63,29.66,29.62,29.62,8355.0
2016-06-15 09:30:00,29.69,29.81,29.69,29.77,2500.0,29.69,29.81,29.69,29.77,2500.0
2016-06-15 10:00:00,29.78,29.84,29.75,29.75,2756.0,29.78,29.84,29.75,29.75,2756.0
2016-06-15 10:30:00,29.78,29.9,29.78,29.9,1400.0,29.78,29.9,29.78,29.9,1400.0
2016-06-15 11:00:00,29.89,29.89,29.83,29.83,1400.0,29.89,29.89,29.83,29.83,1400.0
2016-06-15 11:30:00,29.83,29.9,29.8,29.9,1100.0,29.83,29.9,29.8,29.9,1100.0
2016-06-15 12:00:00,29.93,29.95,29.92,29.95,1800.0,29.93,29.95,29.92,29.95,1800.0
2016-06-15 12:30:00,29.95,29.95,29.91,29.91,900.0,29.95,29.95,29.91,29.91,900.0
2016-06-15 13:00:00,29.91,29.93,29.91,29.93,975.0,29.91,29.93,29.91,29.93,975.0
2016-06-15 13:30:00,29.95,29.95,29.94,29.95,400.0,29.95,29.95,29.94,29.95,400.0
2016-06-15 14:00:00,29.95,30.11,29.95,30.09,2200.0,29.95,30.11,29.95,30.09,2200.0
2016-06-15 14:30:00,29.99,30.04,29.98,30.04,1658.0,29.99,30.04,29.98,30.04,1658.0
2016-06-15 15:00:00,30.05,30.05,29.99,30.0,1703.0,30.05,30.05,29.99,30.0,1703.0
2016-06-15 15:30:00,29.95,29.95,29.77,29.83,5192.0,29.95,29.95,29.77,29.83,5192.0
2016-06-16 09:30:00,29.54,29.54,29.42,29.42,1200.0,29.54,29.54,29.42,29.42,1200.0
2016-06-16 10:00:00,29.35,29.51,29.35,29.38,2500.0,29.35,29.51,29.35,29.38,2500.0
2016-06-16 10:30:00,29.41,29.41,29.31,29.35,1695.0,29.41,29.41,29.31,29.35,1695.0
2016-06-16 11:00:00,29.34,29.48,29.34,29.48,1900.0,29.34,29.48,29.34,29.48,1900.0
2016-06-16 11:30:00,29.47,29.47,29.36,29.36,1900.0,29.47,29.47,29.36,29.36,1900.0
2016-06-16 12:00:00,29.34,29.5,29.34,29.5,1874.0,29.34,29.5,29.34,29.5,1874.0
2016-06-16 12:30:00,29.46,29.5,29.44,29.44,1700.0,29.46,29.5,29.44,29.44,1700.0
2016-06-16 13:00:00,29.5,29.52,29.48,29.48,1639.0,29.5,29.52,29.48,29.48,1639.0
2016-06-16 13:30:00,29.47,29.49,29.41,29.41,600.0,29.47,29.49,29.41,29.41,600.0
2016-06-16 14:00:00,29.45,29.52,29.45,29.5,1598.0,29.45,29.52,29.45,29.5,1598.0
2016-06-16 14:30:00,29.48,29.51,29.47,29.51,2300.0,29.48,29.51,29.47,29.51,2300.0
2016-06-16 15:00:00,29.5,29.55,29.48,29.55,2000.0,29.5,29.55,29.48,29.55,2000.0
2016-06-16 15:30:00,29.55,29.57,29.49,29.49,5600.0,29.55,29.57,29.49,29.49,5600.0
2016-06-17 09:30:00,29.32,29.67,29.32,29.59,5913.0,29.32,29.67,29.32,29.59,5913.0
2016-06-17 10:00:00,29.59,29.81,29.56,29.67,3605.0,29.59,29.81,29.56,29.67,3605.0
2016-06-17 10:30:00,29.66,29.69,29.59,29.69,3300.0,29.66,29.69,29.59,29.69,3300.0
2016-06-17 11:00:00,29.67,29.67,29.56,29.62,1883.0,29.67,29.67,29.56,29.62,1883.0
2016-06-17 11:30:00,29.61,29.66,29.56,29.56,1400.0,29.61,29.66,29.56,29.56,1400.0
2016-06-17 12:00:00,29.62,29.64,29.59,29.59,1400.0,29.62,29.64,29.59,29.59,1400.0
2016-06-17 12:30:00,29.64,29.66,29.57,29.58,2200.0,29.64,29.66,29.57,29.58,2200.0
2016-06-17 13:00:00,29.59,29.62,29.56,29.61,1900.0,29.59,29.62,29.56,29.61,1900.0
2016-06-17 13:30:00,29.6,29.68,29.58,29.62,2600.0,29.6,29.68,29.58,29.62,2600.0
2016-06-17 14:00:00,29.62,29.66,29.59,29.63,3100.0,29.62,29.66,29.59,29.63,3100.0
2016-06-17 14:30:00,29.72,29.77,29.69,29.73,1993.0,29.72,29.77,29.69,29.73,1993.0
2016-06-17 15:00:00,29.71,29.71,29.61,29.64,3936.0,29.71,29.71,29.61,29.64,3936.0
2016-06-17 15:30:00,29.63,29.68,29.63,29.65,19793.0,29.63,29.68,29.63,29.65,19793.0
2016-06-20 09:30:00,30.16,30.23,30.15,30.22,2365.0,30.16,30.23,30.15,30.22,2365.0
2016-06-20 10:00:00,30.37,30.42,30.37,30.42,500.0,30.37,30.42,30.37,30.42,500.0
2016-06-20 10:30:00,30.43,30.43,30.35,30.39,1700.0,30.43,30.43,30.35,30.39,1700.0
2016-06-20 11:00:00,30.38,30.44,30.37,30.39,1100.0,30.38,30.44,30.37,30.39,1100.0
2016-06-20 11:30:00,30.4,30.48,30.39,30.46,1400.0,30.4,30.48,30.39,30.46,1400.0
2016-06-20 12:00:00,30.46,30.47,30.42,30.43,1100.0,30.46,30.47,30.42,30.43,1100.0
2016-06-20 12:30:00,30.42,30.42,30.29,30.29,1054.0,30.42,30.42,30.29,30.29,1054.0
2016-06-20 13:00:00,30.3,30.3,30.26,30.29,900.0,30.3,30.3,30.26,30.29,900.0
2016-06-20 13:30:00,30.25,30.3,30.25,30.29,409.0,30.25,30.3,30.25,30.29,409.0
2016-06-20 14:00:00,30.29,30.32,30.29,30.32,738.0,30.29,30.32,30.29,30.32,738.0
2016-06-20 14:30:00,30.35,30.35,30.35,30.35,200.0,30.35,30.35,30.35,30.35,200.0
2016-06-20 15:00:00,30.39,30.4,30.37,30.4,1514.0,30.39,30.4,30.37,30.4,1514.0
2016-06-20 15:30:00,30.41,30.47,30.41,30.45,7930.0,30.41,30.47,30.41,30.45,7930.0
2016-06-21 09:30:00,30.45,30.45,30.23,30.23,1100.0,30.45,30.45,30.23,30.23,1100.0
2016-06-21 10:00:00,30.24,30.32,30.08,30.12,1539.0,30.24,30.32,30.08,30.12,1539.0
2016-06-21 10:30:00,30.11,30.11,29.89,29.9,3801.0,30.11,30.11,29.89,29.9,3801.0
2016-06-21 11:00:00,29.95,30.02,29.93,29.94,1608.0,29.95,30.02,29.93,29.94,1608.0
2016-06-21 11:30:00,29.94,29.94,29.85,29.86,1200.0,29.94,29.94,29.85,29.86,1200.0
2016-06-21 12:00:00,29.86,29.86,29.81,29.84,500.0,29.86,29.86,29.81,29.84,500.0
2016-06-21 12:30:00,29.85,29.85,29.84,29.84,400.0,29.85,29.85,29.84,29.84,400.0
2016-06-21 13:00:00,29.83,29.91,29.83,29.88,300.0,29.83,29.91,29.83,29.88,300.0
2016-06-21 13:30:00,29.85,29.87,29.81,29.87,900.0,29.85,29.87,29.81,29.87,900.0
2016-06-21 14:00:00,29.85,29.89,29.85,29.89,600.0,29.85,29.89,29.85,29.89,600.0
2016-06-21 14:30:00,29.88,30.12,29.86,30.08,1800.0,29.88,30.12,29.86,30.08,1800.0
2016-06-21 15:00:00,30.04,30.04,29.96,29.99,1700.0,30.04,30.04,29.96,29.99,1700.0
2016-06-21 15:30:00,30.0,30.09,30.0,30.06,10155.0,30.0,30.09,30.0,30.06,10155.0
2016-06-22 09:30:00,30.15,30.25,30.12,30.21,1000.0,30.15,30.25,30.12,30.21,1000.0
2016-06-22 10:00:00,30.16,30.42,30.15,30.33,3629.0,30.16,30.42,30.15,30.33,3629.0
2016-06-22 10:30:00,30.44,30.51,30.32,30.51,1800.0,30.44,30.51,30.32,30.51,1800.0
2016-06-22 11:00:00,30.48,30.48,30.44,30.44,900.0,30.48,30.48,30.44,30.44,900.0
2016-06-22 11:30:00,30.44,30.44,30.38,30.43,1300.0,30.44,30.44,30.38,30.43,1300.0
2016-06-22 12:00:00,30.44,30.46,30.41,30.41,800.0,30.44,30.46,30.41,30.41,800.0
2016-06-22 12:30:00,30.4,30.41,30.4,30.41,400.0,30.4,30.41,30.4,30.41,400.0
2016-06-22 13:00:00,30.38,30.38,30.27,30.27,800.0,30.38,30.38,30.27,30.27,800.0
2016-06-22 13:30:00,30.27,30.35,30.27,30.34,800.0,30.27,30.35,30.27,30.34,800.0
2016-06-22 14:00:00,30.34,30.34,30.29,30.32,1300.0,30.34,30.34,30.29,30.32,1300.0
2016-06-22 14:30:00,30.31,30.33,30.3,30.32,900.0,30.31,30.33,30.3,30.32,900.0
2016-06-22 15:00:00,30.34,30.38,30.3,30.33,2700.0,30.34,30.38,30.3,30.33,2700.0
2016-06-22 15:30:00,30.33,30.4,30.33,30.4,5842.0,30.33,30.4,30.33,30.4,5842.0
2016-06-23 09:30:00,30.77,30.86,30.65,30.65,2127.0,30.77,30.86,30.65,30.65,2127.0
2016-06-23 10:00:00,30.74,30.81,30.74,30.8,600.0,30.74,30.81,30.74,30.8,600.0
2016-06-23 10:30:00,30.66,30.72,30.66,30.72,400.0,30.66,30.72,30.66,30.72,400.0
2016-06-23 11:00:00,30.68,30.7,30.64,30.64,900.0,30.68,30.7,30.64,30.64,900.0
2016-06-23 11:30:00,30.67,30.74,30.64,30.73,631.0,30.67,30.74,30.64,30.73,631.0
2016-06-23 12:00:00,30.73,30.73,30.73,30.73,200.0,30.73,30.73,30.73,30.73,200.0
2016-06-23 12:30:00,30.75,30.77,30.75,30.75,500.0,30.75,30.77,30.75,30.75,500.0
2016-06-23 13:00:00,30.73,30.73,30.73,30.73,200.0,30.73,30.73,30.73,30.73,200.0
2016-06-23 13:30:00,30.79,30.79,30.74,30.78,1300.0,30.79,30.79,30.74,30.78,1300.0
2016-06-23 14:00:00,30.8,30.88,30.8,30.88,600.0,30.8,30.88,30.8,30.88,600.0
2016-06-23 14:30:00,30.88,30.96,30.88,30.93,2100.0,30.88,30.96,30.88,30.93,2100.0
2016-06-23 15:00:00,30.9,30.9,30.89,30.89,300.0,30.9,30.9,30.89,30.89,300.0
2016-06-23 15:30:00,30.88,31.02,30.87,31.02,5969.0,30.88,31.02,30.87,31.02,5969.0
2016-06-24 09:30:00,29.74,30.05,29.73,30.01,4886.0,29.74,30.05,29.73,30.01,4886.0
2016-06-24 10:00:00,30.09,30.21,29.96,29.96,1400.0,30.09,30.21,29.96,29.96,1400.0
2016-06-24 10:30:00,29.97,29.97,29.97,29.97,300.0,29.97,29.97,29.97,29.97,300.0
2016-06-24 11:00:00,29.95,29.97,29.93,29.97,800.0,29.95,29.97,29.93,29.97,800.0
2016-06-24 11:30:00,29.94,29.95,29.94,29.95,300.0,29.94,29.95,29.94,29.95,300.0
2016-06-24 12:00:00,29.98,29.99,29.93,29.95,1600.0,29.98,29.99,29.93,29.95,1600.0
2016-06-24 12:30:00,29.95,29.96,29.88,29.88,2200.0,29.95,29.96,29.88,29.88,2200.0
2016-06-24 13:00:00,29.82,29.85,29.74,29.74,1500.0,29.82,29.85,29.74,29.74,1500.0
2016-06-24 13:30:00,29.71,29.74,29.66,29.66,532.0,29.71,29.74,29.66,29.66,532.0
2016-06-24 14:00:00,29.61,29.61,29.57,29.57,500.0,29.61,29.61,29.57,29.57,500.0
2016-06-24 14:30:00,29.56,29.56,29.48,29.53,1100.0,29.56,29.56,29.48,29.53,1100.0
2016-06-24 15:00:00,29.52,29.63,29.51,29.61,5121.0,29.52,29.63,29.51,29.61,5121.0
2016-06-24 15:30:00,29.61,29.77,29.6,29.68,12503.0,29.61,29.77,29.6,29.68,12503.0
2016-06-27 09:30:00,29.3,29.3,28.8,28.8,1410.0,29.3,29.3,28.8,28.8,1410.0
2016-06-27 10:00:00,28.82,28.82,28.62,28.67,1400.0,28.82,28.82,28.62,28.67,1400.0
2016-06-27 10:30:00,28.61,28.64,28.48,28.48,3000.0,28.61,28.64,28.48,28.48,3000.0
2016-06-27 11:00:00,28.55,28.61,28.51,28.53,1500.0,28.55,28.61,28.51,28.53,1500.0
2016-06-27 11:30:00,28.64,28.66,28.6,28.61,1341.0,28.64,28.66,28.6,28.61,1341.0
2016-06-27 12:00:00,28.59,28.59,28.5,28.59,1100.0,28.59,28.59,28.5,28.59,1100.0
2016-06-27 12:30:00,28.6,28.65,28.56,28.65,2296.0,28.6,28.65,28.56,28.65,2296.0
2016-06-27 13:00:00,28.67,28.73,28.65,28.72,1600.0,28.67,28.73,28.65,28.72,1600.0
2016-06-27 13:30:00,28.71,28.71,28.55,28.58,2200.0,28.71,28.71,28.55,28.58,2200.0
2016-06-27 14:00:00,28.61,28.62,28.55,28.62,1800.0,28.61,28.62,28.55,28.62,1800.0
2016-06-27 14:30:00,28.57,28.6,28.5,28.53,1500.0,28.57,28.6,28.5,28.53,1500.0
2016-06-27 15:00:00,28.53,28.53,28.47,28.52,2707.0,28.53,28.53,28.47,28.52,2707.0
2016-06-27 15:30:00,28.51,28.61,28.48,28.49,3105.0,28.51,28.61,28.48,28.49,3105.0
2016-06-28 09:30:00,28.86,28.86,28.75,28.79,1400.0,28.86,28.86,28.75,28.79,1400.0
2016-06-28 10:00:00,28.73,28.75,28.69,28.7,500.0,28.73,28.75,28.69,28.7,500.0
2016-06-28 10:30:00,28.73,28.75,28.66,28.74,900.0,28.73,28.75,28.66,28.74,900.0
2016-06-28 11:00:00,28.7,28.7,28.51,28.51,1100.0,28.7,28.7,28.51,28.51,1100.0
2016-06-28 11:30:00,28.63,28.63,28.63,28.63,100.0,28.63,28.63,28.63,28.63,100.0
2016-06-28 12:00:00,28.64,28.64,28.58,28.59,800.0,28.64,28.64,28.58,28.59,800.0
2016-06-28 12:30:00,28.61,28.74,28.61,28.72,1300.0,28.61,28.74,28.61,28.72,1300.0
2016-06-28 13:00:00,28.7,28.7,28.68,28.7,800.0,28.7,28.7,28.68,28.7,800.0
2016-06-28 13:30:00,28.71,28.75,28.71,28.72,400.0,28.71,28.75,28.71,28.72,400.0
2016-06-28 14:00:00,28.76,28.78,28.71,28.76,800.0,28.76,28.78,28.71,28.76,800.0
2016-06-28 14:30:00,28.8,29.06,28.8,29.06,700.0,28.8,29.06,28.8,29.06,700.0
2016-06-28 15:00:00,29.04,29.04,28.86,28.86,400.0,29.04,29.04,28.86,28.86,400.0
2016-06-28 15:30:00,28.87,28.92,28.78,28.92,4189.0,28.87,28.92,28.78,28.92,4189.0
2016-06-29 09:30:00,29.38,29.38,29.1,29.1,900.0,29.38,29.38,29.1,29.1,900.0
2016-06-29 10:00:00,29.12,29.16,28.94,28.94,1000.0,29.12,29.16,28.94,28.94,1000.0
2016-06-29 10:30:00,28.93,28.93,28.89,28.89,939.0,28.93,28.93,28.89,28.89,939.0
2016-06-29 11:00:00,28.9,28.95,28.88,28.88,4000.0,28.9,28.95,28.88,28.88,4000.0
2016-06-29 11:30:00,28.9,28.91,28.87,28.89,1000.0,28.9,28.91,28.87,28.89,1000.0
2016-06-29 12:00:00,28.87,28.87,28.83,28.86,1000.0,28.87,28.87,28.83,28.86,1000.0
2016-06-29 12:30:00,28.96,28.97,28.93,28.93,929.0,28.96,28.97,28.93,28.93,929.0
2016-06-29 13:00:00,28.88,28.89,28.87,28.87,300.0,28.88,28.89,28.87,28.87,300.0
2016-06-29 13:30:00,28.87,28.92,28.87,28.91,1000.0,28.87,28.92,28.87,28.91,1000.0
2016-06-29 14:00:00,28.95,29.11,28.95,29.07,1200.0,28.95,29.11,28.95,29.07,1200.0
2016-06-29 14:30:00,29.07,29.07,29.05,29.05,1100.0,29.07,29.07,29.05,29.05,1100.0
2016-06-29 15:00:00,29.06,29.19,29.06,29.13,3000.0,29.06,29.19,29.06,29.13,3000.0
2016-06-29 15:30:00,29.12,29.12,29.04,29.07,5188.0,29.12,29.12,29.04,29.07,5188.0
2016-06-30 09:30:00,28.98,29.03,28.96,28.96,1110.0,28.98,29.03,28.96,28.96,1110.0
2016-06-30 10:00:00,29.0,29.04,28.93,28.93,800.0,29.0,29.04,28.93,28.93,800.0
2016-06-30 10:30:00,28.99,29.0,28.89,29.0,1300.0,28.99,29.0,28.89,29.0,1300.0
2016-06-30 11:00:00,29.0,29.07,28.99,29.05,1500.0,29.0,29.07,28.99,29.05,1500.0
2016-06-30 11:30:00,29.08,29.08,29.02,29.02,900.0,29.08,29.08,29.02,29.02,900.0
2016-06-30 12:00:00,29.01,29.05,29.01,29.03,2800.0,29.01,29.05,29.01,29.03,2800.0
2016-06-30 12:30:00,29.05,29.06,29.02,29.06,2400.0,29.05,29.06,29.02,29.06,2400.0
2016-06-30 13:00:00,29.06,29.1,29.06,29.09,1500.0,29.06,29.1,29.06,29.09,1500.0
2016-06-30 13:30:00,29.05,29.06,29.0,29.0,2608.0,29.05,29.06,29.0,29.0,2608.0
2016-06-30 14:00:00,28.99,29.05,28.99,29.05,1800.0,28.99,29.05,28.99,29.05,1800.0
2016-06-30 14:30:00,29.06,29.07,29.03,29.07,3841.0,29.06,29.07,29.03,29.07,3841.0
2016-06-30 15:00:00,29.07,29.09,29.02,29.08,4380.0,29.07,29.09,29.02,29.08,4380.0
2016-06-30 15:30:00,29.08,29.13,29.06,29.09,15291.0,29.08,29.13,29.06,29.09,15291.0
2016-07-01 09:30:00,29.12,29.27,29.12,29.19,3100.0,29.12,29.27,29.12,29.19,3100.0
2016-07-01 10:00:00,29.19,29.3,29.19,29.24,1700.0,29.19,29.3,29.19,29.24,1700.0
2016-07-01 10:30:00,29.24,29.24,29.2,29.24,1000.0,29.24,29.24,29.2,29.24,1000.0
2016-07-01 11:00:00,29.21,29.21,29.05,29.05,1500.0,29.21,29.21,29.05,29.05,1500.0
2016-07-01 11:30:00,29.05,29.05,29.02,29.03,730.0,29.05,29.05,29.02,29.03,730.0
2016-07-01 12:00:00,29.11,29.11,29.0,29.0,1600.0,29.11,29.11,29.0,29.0,1600.0
2016-07-01 12:30:00,28.98,29.03,28.97,29.03,600.0,28.98,29.03,28.97,29.03,600.0
2016-07-01 13:00:00,29.03,29.03,28.95,28.95,800.0,29.03,29.03,28.95,28.95,800.0
2016-07-01 13:30:00,28.94,28.96,28.93,28.93,2184.0,28.94,28.96,28.93,28.93,2184.0
2016-07-01 14:00:00,28.95,28.95,28.9,28.91,1300.0,28.95,28.95,28.9,28.91,1300.0
2016-07-01 14:30:00,28.89,28.91,28.86,28.88,1100.0,28.89,28.91,28.86,28.88,1100.0
2016-07-01 15:00:00,28.97,28.98,28.94,28.94,1500.0,28.97,28.98,28.94,28.94,1500.0
2016-07-01 15:30:00,28.97,28.97,28.92,28.93,3800.0,28.97,28.97,28.92,28.93,3800.0
2016-07-05 09:30:00,28.69,28.69,28.4,28.4,1400.0,28.69,28.69,28.4,28.4,1400.0
2016-07-05 10:00:00,28.43,28.45,28.39,28.39,700.0,28.43,28.45,28.39,28.39,700.0
2016-07-05 10:30:00,28.42,28.49,28.38,28.38,887.0,28.42,28.49,28.38,28.38,887.0
2016-07-05 11:00:00,28.4,28.4,28.33,28.35,1186.0,28.4,28.4,28.33,28.35,1186.0
2016-07-05 11:30:00,28.3,28.3,28.19,28.23,1300.0,28.3,28.3,28.19,28.23,1300.0
2016-07-05 12:00:00,28.2,28.21,28.12,28.21,1300.0,28.2,28.21,28.12,28.21,1300.0
2016-07-05 12:30:00,28.2,28.31,28.19,28.31,1270.0,28.2,28.31,28.19,28.31,1270.0
2016-07-05 13:00:00,28.3,28.3,28.26,28.29,900.0,28.3,28.3,28.26,28.29,900.0
2016-07-05 13:30:00,28.25,28.27,28.16,28.24,1300.0,28.25,28.27,28.16,28.24,1300.0
2016-07-05 14:00:00,28.26,28.36,28.26,28.34,700.0,28.26,28.36,28.26,28.34,700.0
2016-07-05 14:30:00,28.35,28.38,28.35,28.38,1666.0,28.35,28.38,28.35,28.38,1666.0
2016-07-05 15:00:00,28.38,28.4,28.33,28.4,1200.0,28.38,28.4,28.33,28.4,1200.0
2016-07-05 15:30:00,28.38,28.47,28.35,28.36,9067.0,28.38,28.47,28.35,28.36,9067.0
2016-07-06 09:30:00,28.16,28.16,27.97,28.11,2900.0,28.16,28.16,27.97,28.11,2900.0
2016-07-06 10:00:00,28.12,28.18,27.98,27.99,1710.0,28.12,28.18,27.98,27.99,1710.0
2016-07-06 10:30:00,27.96,28.13,27.96,28.13,1186.0,27.96,28.13,27.96,28.13,1186.0
2016-07-06 11:00:00,28.2,28.27,28.19,28.22,900.0,28.2,28.27,28.19,28.22,900.0
2016-07-06 11:30:00,28.17,28.17,28.17,28.17,200.0,28.17,28.17,28.17,28.17,200.0
2016-07-06 12:00:00,28.18,28.24,28.18,28.22,600.0,28.18,28.24,28.18,28.22,600.0
2016-07-06 12:30:00,28.23,28.27,28.23,28.25,600.0,28.23,28.27,28.23,28.25,600.0
2016-07-06 13:00:00,28.29,28.29,28.24,28.27,800.0,28.29,28.29,28.24,28.27,800.0
2016-07-06 13:30:00,28.25,28.25,28.2,28.25,400.0,28.25,28.25,28.2,28.25,400.0
2016-07-06 14:00:00,28.26,28.26,28.2,28.24,847.0,28.26,28.26,28.2,28.24,847.0
2016-07-06 14:30:00,28.23,28.27,28.23,28.26,500.0,28.23,28.27,28.23,28.26,500.0
2016-07-06 15:00:00,28.3,28.3,28.21,28.23,2400.0,28.3,28.3,28.21,28.23,2400.0
2016-07-06 15:30:00,28.25,28.25,28.18,28.24,10242.0,28.25,28.25,28.18,28.24,10242.0
2016-07-07 09:30:00,28.41,28.59,28.41,28.59,900.0,28.41,28.59,28.41,28.59,900.0
2016-07-07 10:00:00,28.48,28.5,28.4,28.43,1500.0,28.48,28.5,28.4,28.43,1500.0
2016-07-07 10:30:00,28.47,28.47,28.35,28.37,1100.0,28.47,28.47,28.35,28.37,1100.0
2016-07-07 11:00:00,28.3,28.35,28.24,28.27,4715.0,28.3,28.35,28.24,28.27,4715.0
2016-07-07 11:30:00,28.28,28.28,28.14,28.16,2427.0,28.28,28.28,28.14,28.16,2427.0
2016-07-07 12:00:00,28.18,28.22,28.16,28.2,1900.0,28.18,28.22,28.16,28.2,1900.0
2016-07-07 12:30:00,28.27,28.27,28.16,28.2,740.0,28.27,28.27,28.16,28.2,740.0
2016-07-07 13:00:00,28.19,28.26,28.19,28.2,1344.0,28.19,28.26,28.19,28.2,1344.0
2016-07-07 13:30:00,28.2,28.2,27.9,28.16,8528.0,28.2,28.2,27.9,28.16,8528.0
2016-07-07 14:00:00,28.18,28.2,28.12,28.19,1900.0,28.18,28.2,28.12,28.19,1900.0
2016-07-07 14:30:00,28.16,28.21,28.14,28.2,1700.0,28.16,28.21,28.14,28.2,1700.0
2016-07-07 15:00:00,28.2,28.21,28.16,28.2,4900.0,28.2,28.21,28.16,28.2,4900.0
2016-07-07 15:30:00,28.21,28.21,28.17,28.18,8264.0,28.21,28.21,28.17,28.18,8264.0
2016-07-08 09:30:00,28.23,28.46,28.23,28.38,3653.0,28.23,28.46,28.23,28.38,3653.0
2016-07-08 10:00:00,28.38,28.44,28.29,28.41,7500.0,28.38,28.44,28.29,28.41,7500.0
2016-07-08 10:30:00,28.42,28.45,28.36,28.4,4447.0,28.42,28.45,28.36,28.4,4447.0
2016-07-08 11:00:00,28.45,28.52,28.37,28.38,8931.0,28.45,28.52,28.37,28.38,8931.0
2016-07-08 11:30:00,28.38,28.4,28.29,28.29,4300.0,28.38,28.4,28.29,28.29,4300.0
2016-07-08 12:00:00,28.3,28.34,28.29,28.33,2400.0,28.3,28.34,28.29,28.33,2400.0
2016-07-08 12:30:00,28.3,28.4,28.29,28.38,2990.0,28.3,28.4,28.29,28.38,2990.0
2016-07-08 13:00:00,28.39,28.39,28.3,28.34,5700.0,28.39,28.39,28.3,28.34,5700.0
2016-07-08 13:30:00,28.34,28.76,28.34,28.75,2400.0,28.34,28.76,28.34,28.75,2400.0
2016-07-08 14:00:00,28.78,28.86,28.77,28.84,2000.0,28.78,28.86,28.77,28.84,2000.0
2016-07-08 14:30:00,28.9,29.08,28.9,29.06,2600.0,28.9,29.08,28.9,29.06,2600.0
2016-07-08 15:00:00,29.05,29.09,29.04,29.09,1900.0,29.05,29.09,29.04,29.09,1900.0
2016-07-08 15:30:00,29.08,29.08,29.0,29.03,7376.0,29.08,29.08,29.0,29.03,7376.0
2016-07-11 09:30:00,29.2,29.2,29.09,29.09,500.0,29.2,29.2,29.09,29.09,500.0
2016-07-11 10:00:00,29.08,29.11,29.04,29.04,1400.0,29.08,29.11,29.04,29.04,1400.0
2016-07-11 10:30:00,29.04,29.07,28.97,28.97,1277.0,29.04,29.07,28.97,28.97,1277.0
2016-07-11 11:00:00,28.98,28.98,28.91,28.91,400.0,28.98,28.98,28.91,28.91,400.0
2016-07-11 11:30:00,28.96,28.96,28.86,28.89,1180.0,28.96,28.96,28.86,28.89,1180.0
2016-07-11 12:00:00,28.83,28.83,28.77,28.77,900.0,28.83,28.83,28.77,28.77,900.0
2016-07-11 12:30:00,28.78,28.82,28.78,28.82,500.0,28.78,28.82,28.78,28.82,500.0
2016-07-11 13:00:00,28.84,28.84,28.63,28.63,1365.0,28.84,28.84,28.63,28.63,1365.0
2016-07-11 13:30:00,28.69,28.69,28.61,28.68,1200.0,28.69,28.69,28.61,28.68,1200.0
2016-07-11 14:00:00,28.67,28.67,28.65,28.65,400.0,28.67,28.67,28.65,28.65,400.0
2016-07-11 14:30:00,28.69,28.72,28.69,28.71,921.0,28.69,28.72,28.69,28.71,921.0
2016-07-11 15:00:00,28.71,28.71,28.65,28.65,2200.0,28.71,28.71,28.65,28.65,2200.0
2016-07-11 15:30:00,28.63,28.63,28.54,28.54,5700.0,28.63,28.63,28.54,28.54,5700.0
2016-07-12 09:30:00,28.98,29.0,28.92,28.92,400.0,28.98,29.0,28.92,28.92,400.0
2016-07-12 10:00:00,28.98,29.01,28.96,28.99,1000.0,28.98,29.01,28.96,28.99,1000.0
2016-07-12 10:30:00,29.02,29.03,28.98,28.98,2800.0,29.02,29.03,28.98,28.98,2800.0
2016-07-12 11:00:00,28.96,28.98,28.92,28.95,1700.0,28.96,28.98,28.92,28.95,1700.0
2016-07-12 11:30:00,28.98,29.0,28.97,28.99,1205.0,28.98,29.0,28.97,28.99,1205.0
2016-07-12 12:00:00,28.99,29.0,28.98,28.98,705.0,28.99,29.0,28.98,28.98,705.0
2016-07-12 12:30:00,28.99,29.01,28.87,28.87,1300.0,28.99,29.01,28.87,28.87,1300.0
2016-07-12 13:00:00,28.9,28.94,28.81,28.93,7959.0,28.9,28.94,28.81,28.93,7959.0
2016-07-12 13:30:00,28.95,28.95,28.82,28.82,1000.0,28.95,28.95,28.82,28.82,1000.0
2016-07-12 14:00:00,28.81,28.9,28.81,28.9,1500.0,28.81,28.9,28.81,28.9,1500.0
2016-07-12 14:30:00,28.89,28.94,28.86,28.86,2362.0,28.89,28.94,28.86,28.86,2362.0
2016-07-12 15:00:00,28.88,28.95,28.88,28.94,1900.0,28.88,28.95,28.88,28.94,1900.0
2016-07-12 15:30:00,28.93,28.93,28.9,28.91,5073.0,28.93,28.93,28.9,28.91,5073.0
2016-07-13 09:30:00,28.97,28.99,28.75,28.75,3097.0,28.97,28.99,28.75,28.75,3097.0
2016-07-13 10:00:00,28.79,28.8,28.62,28.62,3770.0,28.79,28.8,28.62,28.62,3770.0
2016-07-13 10:30:00,28.64,28.7,28.59,28.68,1900.0,28.64,28.7,28.59,28.68,1900.0
2016-07-13 11:00:00,28.68,28.68,28.62,28.62,1000.0,28.68,28.68,28.62,28.62,1000.0
2016-07-13 11:30:00,28.58,28.58,28.39,28.41,4149.0,28.58,28.58,28.39,28.41,4149.0
2016-07-13 12:00:00,28.48,28.74,28.47,28.68,1300.0,28.48,28.74,28.47,28.68,1300.0
2016-07-13 12:30:00,28.68,28.88,28.68,28.8,1300.0,28.68,28.88,28.68,28.8,1300.0
2016-07-13 13:00:00,28.84,29.0,28.84,28.89,1100.0,28.84,29.0,28.84,28.89,1100.0
2016-07-13 13:30:00,28.88,28.91,28.86,28.87,1400.0,28.88,28.91,28.86,28.87,1400.0
2016-07-13 14:00:00,28.85,28.89,28.84,28.85,1713.0,28.85,28.89,28.84,28.85,1713.0
2016-07-13 14:30:00,28.85,28.85,28.76,28.77,3000.0,28.85,28.85,28.76,28.77,3000.0
2016-07-13 15:00:00,28.77,28.78,28.73,28.73,2300.0,28.77,28.78,28.73,28.73,2300.0
2016-07-13 15:30:00,28.72,28.75,28.71,28.72,3842.0,28.72,28.75,28.71,28.72,3842.0
2016-07-14 09:30:00,28.97,28.98,28.91,28.96,1000.0,28.97,28.98,28.91,28.96,1000.0
2016-07-14 10:00:00,28.94,29.0,28.9,28.9,2100.0,28.94,29.0,28.9,28.9,2100.0
2016-07-14 10:30:00,28.99,29.01,28.94,29.01,1600.0,28.99,29.01,28.94,29.01,1600.0
2016-07-14 11:00:00,29.0,29.04,29.0,29.0,1300.0,29.0,29.04,29.0,29.0,1300.0
2016-07-14 11:30:00,28.96,28.96,28.93,28.93,800.0,28.96,28.96,28.93,28.93,800.0
2016-07-14 12:00:00,28.9,28.92,28.79,28.79,1100.0,28.9,28.92,28.79,28.79,1100.0
2016-07-14 12:30:00,28.86,28.86,28.8,28.8,1800.0,28.86,28.86,28.8,28.8,1800.0
2016-07-14 13:00:00,28.79,28.87,28.79,28.85,500.0,28.79,28.87,28.79,28.85,500.0
2016-07-14 13:30:00,28.81,28.85,28.81,28.83,1400.0,28.81,28.85,28.81,28.83,1400.0
2016-07-14 14:00:00,28.87,28.9,28.87,28.9,500.0,28.87,28.9,28.87,28.9,500.0
2016-07-14 14:30:00,28.95,28.95,28.83,28.83,2500.0,28.95,28.95,28.83,28.83,2500.0
2016-07-14 15:00:00,28.84,28.9,28.84,28.84,2200.0,28.84,28.9,28.84,28.84,2200.0
2016-07-14 15:30:00,28.85,28.9,28.8,28.88,6504.0,28.85,28.9,28.8,28.88,6504.0
2016-07-15 09:30:00,28.94,28.99,28.82,28.94,2640.0,28.94,28.99,28.82,28.94,2640.0
2016-07-15 10:00:00,28.97,29.04,28.91,29.04,3601.0,28.97,29.04,28.91,29.04,3601.0
2016-07-15 10:30:00,29.05,29.21,29.05,29.18,2300.0,29.05,29.21,29.05,29.18,2300.0
2016-07-15 11:00:00,29.15,29.15,29.08,29.13,800.0,29.15,29.15,29.08,29.13,800.0
2016-07-15 11:30:00,29.12,29.13,29.06,29.09,2104.0,29.12,29.13,29.06,29.09,2104.0
2016-07-15 12:00:00,29.09,29.13,29.08,29.08,1204.0,29.09,29.13,29.08,29.08,1204.0
2016-07-15 12:30:00,29.08,29.08,29.02,29.02,300.0,29.08,29.08,29.02,29.02,300.0
2016-07-15 13:00:00,29.05,29.05,29.03,29.03,1000.0,29.05,29.05,29.03,29.03,1000.0
2016-07-15 13:30:00,29.06,29.06,28.99,28.99,800.0,29.06,29.06,28.99,28.99,800.0
2016-07-15 14:00:00,29.0,29.01,29.0,29.01,900.0,29.0,29.01,29.0,29.01,900.0
2016-07-15 14:30:00,29.01,29.02,28.99,29.02,2024.0,29.01,29.02,28.99,29.02,2024.0
2016-07-15 15:00:00,29.03,29.12,29.03,29.1,2900.0,29.03,29.12,29.03,29.1,2900.0
2016-07-15 15:30:00,29.11,29.11,29.06,29.1,4273.0,29.11,29.11,29.06,29.1,4273.0
2016-07-18 09:30:00,29.13,29.16,29.05,29.16,2500.0,29.13,29.16,29.05,29.16,2500.0
2016-07-18 10:00:00,29.26,29.32,29.22,29.29,1400.0,29.26,29.32,29.22,29.29,1400.0
2016-07-18 10:30:00,29.33,29.34,29.29,29.33,1003.0,29.33,29.34,29.29,29.33,1003.0
2016-07-18 11:00:00,29.35,29.43,29.33,29.34,3803.0,29.35,29.43,29.33,29.34,3803.0
2016-07-18 11:30:00,29.31,29.35,29.27,29.34,1600.0,29.31,29.35,29.27,29.34,1600.0
2016-07-18 12:00:00,29.33,29.33,29.28,29.3,1300.0,29.33,29.33,29.28,29.3,1300.0
2016-07-18 12:30:00,29.26,29.29,29.26,29.29,600.0,29.26,29.29,29.26,29.29,600.0
2016-07-18 13:00:00,29.29,29.29,29.27,29.27,1000.0,29.29,29.29,29.27,29.27,1000.0
2016-07-18 13:30:00,29.27,29.35,29.27,29.35,1500.0,29.27,29.35,29.27,29.35,1500.0
2016-07-18 14:00:00,29.35,29.35,29.25,29.26,2300.0,29.35,29.35,29.25,29.26,2300.0
2016-07-18 14:30:00,29.26,29.27,29.26,29.26,900.0,29.26,29.27,29.26,29.26,900.0
2016-07-18 15:00:00,29.26,29.29,29.25,29.27,1700.0,29.26,29.29,29.25,29.27,1700.0
2016-07-18 15:30:00,29.26,29.32,29.26,29.32,5300.0,29.26,29.32,29.26,29.32,5300.0
2016-07-19 09:30:00,29.3,29.35,29.2,29.22,1300.0,29.3,29.35,29.2,29.22,1300.0
2016-07-19 10:00:00,29.27,29.36,29.27,29.36,1800.0,29.27,29.36,29.27,29.36,1800.0
2016-07-19 10:30:00,29.34,29.34,29.17,29.17,1300.0,29.34,29.34,29.17,29.17,1300.0
2016-07-19 11:00:00,29.17,29.3,29.17,29.3,900.0,29.17,29.3,29.17,29.3,900.0
2016-07-19 11:30:00,29.29,29.29,29.22,29.26,1320.0,29.29,29.29,29.22,29.26,1320.0
2016-07-19 12:00:00,29.24,29.24,29.15,29.15,700.0,29.24,29.24,29.15,29.15,700.0
2016-07-19 12:30:00,29.14,29.18,29.13,29.17,1200.0,29.14,29.18,29.13,29.17,1200.0
2016-07-19 13:00:00,29.15,29.16,29.1,29.1,1400.0,29.15,29.16,29.1,29.1,1400.0
2016-07-19 13:30:00,29.1,29.11,29.09,29.11,1200.0,29.1,29.11,29.09,29.11,1200.0
2016-07-19 14:00:00,29.09,29.15,29.08,29.14,1300.0,29.09,29.15,29.08,29.14,1300.0
2016-07-19 14:30:00,29.16,29.25,29.16,29.23,1200.0,29.16,29.25,29.16,29.23,1200.0
2016-07-19 15:00:00,29.23,29.23,29.21,29.21,700.0,29.23,29.23,29.21,29.21,700.0
2016-07-19 15:30:00,29.21,29.27,29.21,29.27,6354.0,29.21,29.27,29.21,29.27,6354.0
2016-07-20 09:30:00,29.32,29.33,29.28,29.29,500.0,29.32,29.33,29.28,29.29,500.0
2016-07-20 10:00:00,29.26,29.38,29.26,29.35,800.0,29.26,29.38,29.26,29.35,800.0
2016-07-20 10:30:00,29.35,29.42,29.35,29.42,1600.0,29.35,29.42,29.35,29.42,1600.0
2016-07-20 11:00:00,29.45,29.52,29.45,29.52,600.0,29.45,29.52,29.45,29.52,600.0
2016-07-20 11:30:00,29.53,29.53,29.5,29.5,1300.0,29.53,29.53,29.5,29.5,1300.0
2016-07-20 12:00:00,29.51,29.57,29.51,29.54,1796.0,29.51,29.57,29.51,29.54,1796.0
2016-07-20 12:30:00,29.54,29.56,29.54,29.56,1081.0,29.54,29.56,29.54,29.56,1081.0
2016-07-20 13:00:00,29.56,29.59,29.56,29.59,500.0,29.56,29.59,29.56,29.59,500.0
2016-07-20 13:30:00,29.58,29.62,29.58,29.62,600.0,29.58,29.62,29.58,29.62,600.0
2016-07-20 14:00:00,29.63,29.72,29.63,29.71,2100.0,29.63,29.72,29.63,29.71,2100.0
2016-07-20 14:30:00,29.7,29.72,29.7,29.72,1800.0,29.7,29.72,29.7,29.72,1800.0
2016-07-20 15:00:00,29.69,29.7,29.68,29.7,2400.0,29.69,29.7,29.68,29.7,2400.0
2016-07-20 15:30:00,29.71,29.74,29.68,29.72,9095.0,29.71,29.74,29.68,29.72,9095.0
2016-07-21 09:30:00,29.76,29.81,29.72,29.76,900.0,29.76,29.81,29.72,29.76,900.0
2016-07-21 10:00:00,29.72,29.78,29.72,29.72,900.0,29.72,29.78,29.72,29.72,900.0
2016-07-21 10:30:00,29.77,29.79,29.76,29.76,600.0,29.77,29.79,29.76,29.76,600.0
2016-07-21 11:00:00,29.77,29.77,29.74,29.74,600.0,29.77,29.77,29.74,29.74,600.0
2016-07-21 11:30:00,29.75,29.76,29.73,29.75,1100.0,29.75,29.76,29.73,29.75,1100.0
2016-07-21 12:00:00,29.75,29.76,29.73,29.73,600.0,29.75,29.76,29.73,29.73,600.0
2016-07-21 12:30:00,29.72,29.72,29.6,29.62,900.0,29.72,29.72,29.6,29.62,900.0
2016-07-21 13:00:00,29.61,29.61,29.56,29.59,700.0,29.61,29.61,29.56,29.59,700.0
2016-07-21 13:30:00,29.55,29.59,29.48,29.54,1700.0,29.55,29.59,29.48,29.54,1700.0
2016-07-21 14:00:00,29.54,29.55,29.53,29.55,1392.0,29.54,29.55,29.53,29.55,1392.0
2016-07-21 14:30:00,29.59,29.6,29.57,29.57,889.0,29.59,29.6,29.57,29.57,889.0
2016-07-21 15:00:00,29.57,29.57,29.48,29.48,3400.0,29.57,29.57,29.48,29.48,3400.0
2016-07-21 15:30:00,29.46,29.55,29.4,29.54,16954.0,29.46,29.55,29.4,29.54,16954.0
2016-07-22 09:30:00,29.35,29.36,29.31,29.31,700.0,29.35,29.36,29.31,29.31,700.0
2016-07-22 10:00:00,29.29,29.35,29.23,29.35,700.0,29.29,29.35,29.23,29.35,700.0
2016-07-22 10:30:00,29.44,29.57,29.44,29.57,500.0,29.44,29.57,29.44,29.57,500.0
2016-07-22 11:00:00,29.57,29.57,29.47,29.48,970.0,29.57,29.57,29.47,29.48,970.0
2016-07-22 11:30:00,29.51,29.66,29.51,29.66,1900.0,29.51,29.66,29.51,29.66,1900.0
2016-07-22 12:00:00,29.66,29.75,29.66,29.74,2900.0,29.66,29.75,29.66,29.74,2900.0
2016-07-22 12:30:00,29.75,29.77,29.74,29.77,1700.0,29.75,29.77,29.74,29.77,1700.0
2016-07-22 13:00:00,29.78,29.87,29.77,29.87,900.0,29.78,29.87,29.77,29.87,900.0
2016-07-22 13:30:00,29.88,29.92,29.83,29.89,2905.0,29.88,29.92,29.83,29.89,2905.0
2016-07-22 14:00:00,29.88,29.9,29.84,29.9,2600.0,29.88,29.9,29.84,29.9,2600.0
2016-07-22 14:30:00,29.92,29.99,29.91,29.91,6537.0,29.92,29.99,29.91,29.91,6537.0
2016-07-22 15:00:00,29.92,29.92,29.83,29.88,2604.0,29.92,29.92,29.83,29.88,2604.0
2016-07-22 15:30:00,29.88,29.9,29.82,29.85,5397.0,29.88,29.9,29.82,29.85,5397.0
2016-07-25 09:30:00,29.6,29.7,29.49,29.49,1656.0,29.6,29.7,29.49,29.49,1656.0
2016-07-25 10:00:00,29.49,29.49,29.32,29.38,900.0,29.49,29.49,29.32,29.38,900.0
2016-07-25 10:30:00,29.39,29.44,29.38,29.38,1100.0,29.39,29.44,29.38,29.38,1100.0
2016-07-25 11:00:00,29.37,29.52,29.33,29.52,1100.0,29.37,29.52,29.33,29.52,1100.0
2016-07-25 11:30:00,29.49,29.49,29.37,29.47,1200.0,29.49,29.49,29.37,29.47,1200.0
2016-07-25 12:00:00,29.44,29.44,29.41,29.41,300.0,29.44,29.44,29.41,29.41,300.0
2016-07-25 12:30:00,29.42,29.42,29.4,29.41,790.0,29.42,29.42,29.4,29.41,790.0
2016-07-25 13:00:00,29.41,29.42,29.36,29.41,1659.0,29.41,29.42,29.36,29.41,1659.0
2016-07-25 13:30:00,29.4,29.4,29.39,29.39,500.0,29.4,29.4,29.39,29.39,500.0
2016-07-25 14:00:00,29.41,29.41,29.36,29.36,1600.0,29.41,29.41,29.36,29.36,1600.0
2016-07-25 14:30:00,29.37,29.37,29.36,29.36,400.0,29.37,29.37,29.36,29.36,400.0
2016-07-25 15:00:00,29.36,29.41,29.36,29.41,1700.0,29.36,29.41,29.36,29.41,1700.0
2016-07-25 15:30:00,29.41,29.49,29.41,29.49,6500.0,29.41,29.49,29.41,29.49,6500.0
2016-07-26 09:30:00,29.5,29.72,29.5,29.7,1400.0,29.5,29.72,29.5,29.7,1400.0
2016-07-26 10:00:00,29.69,29.74,29.41,29.72,6400.0,29.69,29.74,29.41,29.72,6400.0
2016-07-26 10:30:00,29.73,29.82,29.63,29.63,2516.0,29.73,29.82,29.63,29.63,2516.0
2016-07-26 11:00:00,29.59,29.6,29.54,29.6,1900.0,29.59,29.6,29.54,29.6,1900.0
2016-07-26 11:30:00,29.6,29.63,29.6,29.62,400.0,29.6,29.63,29.6,29.62,400.0
2016-07-26 12:00:00,29.65,29.67,29.65,29.67,300.0,29.65,29.67,29.65,29.67,300.0
2016-07-26 12:30:00,29.68,29.68,29.67,29.67,700.0,29.68,29.68,29.67,29.67,700.0
2016-07-26 13:00:00,29.66,29.66,29.59,29.59,900.0,29.66,29.66,29.59,29.59,900.0
2016-07-26 13:30:00,29.63,29.66,29.63,29.65,1333.0,29.63,29.66,29.63,29.65,1333.0
2016-07-26 14:00:00,29.66,29.7,29.64,29.7,1400.0,29.66,29.7,29.64,29.7,1400.0
2016-07-26 14:30:00,29.68,29.68,29.66,29.66,700.0,29.68,29.68,29.66,29.66,700.0
2016-07-26 15:00:00,29.66,29.71,29.66,29.71,2400.0,29.66,29.71,29.66,29.71,2400.0
2016-07-26 15:30:00,29.72,29.73,29.64,29.68,7000.0,29.72,29.73,29.64,29.68,7000.0
2016-07-27 09:30:00,29.73,29.74,29.61,29.61,500.0,29.73,29.74,29.61,29.61,500.0
2016-07-27 10:00:00,29.63,29.68,29.63,29.68,1600.0,29.63,29.68,29.63,29.68,1600.0
2016-07-27 10:30:00,29.66,29.67,29.58,29.58,700.0,29.66,29.67,29.58,29.58,700.0
2016-07-27 11:00:00,29.65,29.69,29.65,29.69,1308.0,29.65,29.69,29.65,29.69,1308.0
2016-07-27 11:30:00,29.69,29.75,29.67,29.75,2701.0,29.69,29.75,29.67,29.75,2701.0
2016-07-27 12:00:00,29.74,29.74,29.73,29.73,300.0,29.74,29.74,29.73,29.73,300.0
2016-07-27 12:30:00,29.73,29.74,29.73,29.74,300.0,29.73,29.74,29.73,29.74,300.0
2016-07-27 13:00:00,29.74,29.74,29.71,29.73,700.0,29.74,29.74,29.71,29.73,700.0
2016-07-27 13:30:00,29.72,29.77,29.72,29.77,600.0,29.72,29.77,29.72,29.77,600.0
2016-07-27 14:00:00,29.79,29.79,29.73,29.76,1030.0,29.79,29.79,29.73,29.76,1030.0
2016-07-27 14:30:00,29.72,29.76,29.72,29.75,2300.0,29.72,29.76,29.72,29.75,2300.0
2016-07-27 15:00:00,29.75,29.79,29.75,29.78,5700.0,29.75,29.79,29.75,29.78,5700.0
2016-07-27 15:30:00,29.77,29.77,29.71,29.77,7660.0,29.77,29.77,29.71,29.77,7660.0
2016-07-28 09:30:00,29.81,29.81,29.51,29.76,1100.0,29.81,29.81,29.51,29.76,1100.0
2016-07-28 10:00:00,29.75,29.76,29.65,29.71,1800.0,29.75,29.76,29.65,29.71,1800.0
2016-07-28 10:30:00,29.73,29.73,29.67,29.73,1800.0,29.73,29.73,29.67,29.73,1800.0
2016-07-28 11:00:00,29.7,29.7,29.59,29.59,700.0,29.7,29.7,29.59,29.59,700.0
2016-07-28 11:30:00,29.6,29.61,29.56,29.61,1300.0,29.6,29.61,29.56,29.61,1300.0
2016-07-28 12:00:00,29.61,29.64,29.61,29.62,900.0,29.61,29.64,29.61,29.62,900.0
2016-07-28 12:30:00,29.62,29.62,29.62,29.62,0.0,29.62,29.62,29.62,29.62,0.0
2016-07-28 13:00:00,29.66,29.67,29.66,29.67,200.0,29.66,29.67,29.66,29.67,200.0
2016-07-28 13:30:00,29.67,29.68,29.66,29.66,500.0,29.67,29.68,29.66,29.66,500.0
2016-07-28 14:00:00,29.68,29.68,29.68,29.68,100.0,29.68,29.68,29.68,29.68,100.0
2016-07-28 14:30:00,29.67,29.67,29.67,29.67,500.0,29.67,29.67,29.67,29.67,500.0
2016-07-28 15:00:00,29.62,29.64,29.59,29.64,1300.0,29.62,29.64,29.59,29.64,1300.0
2016-07-28 15:30:00,29.64,29.64,29.56,29.58,6100.0,29.64,29.64,29.56,29.58,6100.0
2016-07-29 09:30:00,29.51,29.51,28.93,28.97,2900.0,29.51,29.51,28.93,28.97,2900.0
2016-07-29 10:00:00,29.06,29.06,28.99,29.01,1600.0,29.06,29.06,28.99,29.01,1600.0
2016-07-29 10:30:00,29.0,29.11,29.0,29.05,1100.0,29.0,29.11,29.0,29.05,1100.0
2016-07-29 11:00:00,29.08,29.15,29.08,29.11,1600.0,29.08,29.15,29.08,29.11,1600.0
2016-07-29 11:30:00,29.09,29.31,29.09,29.31,1397.0,29.09,29.31,29.09,29.31,1397.0
2016-07-29 12:00:00,29.22,29.27,29.2,29.2,1500.0,29.22,29.27,29.2,29.2,1500.0
2016-07-29 12:30:00,29.2,29.21,29.1,29.2,1900.0,29.2,29.21,29.1,29.2,1900.0
2016-07-29 13:00:00,29.19,29.25,29.19,29.25,800.0,29.19,29.25,29.19,29.25,800.0
2016-07-29 13:30:00,29.3,29.3,29.28,29.3,800.0,29.3,29.3,29.28,29.3,800.0
2016-07-29 14:00:00,29.3,29.3,29.24,29.24,900.0,29.3,29.3,29.24,29.24,900.0
2016-07-29 14:30:00,29.23,29.23,29.18,29.19,1700.0,29.23,29.23,29.18,29.19,1700.0
2016-07-29 15:00:00,29.2,29.31,29.2,29.28,2800.0,29.2,29.31,29.2,29.28,2800.0
2016-07-29 15:30:00,29.28,29.36,29.23,29.23,8200.0,29.28,29.36,29.23,29.23,8200.0
2016-08-01 09:30:00,29.18,29.27,29.17,29.24,1300.0,29.18,29.27,29.17,29.24,1300.0
2016-08-01 10:00:00,29.26,29.43,29.25,29.42,2800.0,29.26,29.43,29.25,29.42,2800.0
2016-08-01 10:30:00,29.38,29.45,29.34,29.45,1400.0,29.38,29.45,29.34,29.45,1400.0
2016-08-01 11:00:00,29.42,29.45,29.42,29.42,1700.0,29.42,29.45,29.42,29.42,1700.0
2016-08-01 11:30:00,29.42,29.46,29.33,29.33,1300.0,29.42,29.46,29.33,29.33,1300.0
2016-08-01 12:00:00,29.27,29.27,29.18,29.19,1000.0,29.27,29.27,29.18,29.19,1000.0
2016-08-01 12:30:00,29.17,29.18,29.11,29.11,1100.0,29.17,29.18,29.11,29.11,1100.0
2016-08-01 13:00:00,29.1,29.19,29.1,29.14,1100.0,29.1,29.19,29.1,29.14,1100.0
2016-08-01 13:30:00,29.15,29.2,29.14,29.2,900.0,29.15,29.2,29.14,29.2,900.0
2016-08-01 14:00:00,29.2,29.21,29.18,29.2,1300.0,29.2,29.21,29.18,29.2,1300.0
2016-08-01 14:30:00,29.19,29.2,29.18,29.18,1500.0,29.19,29.2,29.18,29.18,1500.0
2016-08-01 15:00:00,29.18,29.19,29.15,29.15,1700.0,29.18,29.19,29.15,29.15,1700.0
2016-08-01 15:30:00,29.15,29.22,29.15,29.17,4000.0,29.15,29.22,29.15,29.17,4000.0
2016-08-02 09:30:00,29.25,29.25,28.84,28.96,3100.0,29.25,29.25,28.84,28.96,3100.0
2016-08-02 10:00:00,28.97,28.97,28.66,28.73,2700.0,28.97,28.97,28.66,28.73,2700.0
2016-08-02 10:30:00,28.76,28.76,28.55,28.55,2500.0,28.76,28.76,28.55,28.55,2500.0
2016-08-02 11:00:00,28.53,28.68,28.53,28.67,2800.0,28.53,28.68,28.53,28.67,2800.0
2016-08-02 11:30:00,28.68,28.69,28.56,28.56,1500.0,28.68,28.69,28.56,28.56,1500.0
2016-08-02 12:00:00,28.52,28.53,28.5,28.51,1300.0,28.52,28.53,28.5,28.51,1300.0
2016-08-02 12:30:00,28.51,28.53,28.5,28.53,800.0,28.51,28.53,28.5,28.53,800.0
2016-08-02 13:00:00,28.47,28.47,28.36,28.39,1500.0,28.47,28.47,28.36,28.39,1500.0
2016-08-02 13:30:00,28.34,28.36,28.33,28.34,1700.0,28.34,28.36,28.33,28.34,1700.0
2016-08-02 14:00:00,28.35,28.42,28.33,28.41,1498.0,28.35,28.42,28.33,28.41,1498.0
2016-08-02 14:30:00,28.38,28.43,28.37,28.38,1700.0,28.38,28.43,28.37,28.38,1700.0
2016-08-02 15:00:00,28.38,28.39,28.27,28.27,1900.0,28.38,28.39,28.27,28.27,1900.0
2016-08-02 15:30:00,28.27,28.3,28.18,28.19,7206.0,28.27,28.3,28.18,28.19,7206.0
2016-08-03 09:30:00,28.22,28.43,28.22,28.43,400.0,28.22,28.43,28.22,28.43,400.0
2016-08-03 10:00:00,28.48,28.48,28.43,28.47,600.0,28.48,28.48,28.43,28.47,600.0
2016-08-03 10:30:00,28.45,28.5,28.31,28.31,1500.0,28.45,28.5,28.31,28.31,1500.0
2016-08-03 11:00:00,28.31,28.4,28.31,28.39,1700.0,28.31,28.4,28.31,28.39,1700.0
2016-08-03 11:30:00,28.41,28.47,28.38,28.45,1000.0,28.41,28.47,28.38,28.45,1000.0
2016-08-03 12:00:00,28.45,28.46,28.45,28.46,400.0,28.45,28.46,28.45,28.46,400.0
2016-08-03 12:30:00,28.46,28.49,28.45,28.49,600.0,28.46,28.49,28.45,28.49,600.0
2016-08-03 13:00:00,28.52,28.58,28.52,28.57,1900.0,28.52,28.58,28.52,28.57,1900.0
2016-08-03 13:30:00,28.58,28.62,28.57,28.59,2902.0,28.58,28.62,28.57,28.59,2902.0
2016-08-03 14:00:00,28.59,28.61,28.55,28.55,2400.0,28.59,28.61,28.55,28.55,2400.0
2016-08-03 14:30:00,28.56,28.58,28.55,28.56,900.0,28.56,28.58,28.55,28.56,900.0
2016-08-03 15:00:00,28.58,28.6,28.55,28.6,2885.0,28.58,28.6,28.55,28.6,2885.0
2016-08-03 15:30:00,28.6,28.61,28.57,28.6,5224.0,28.6,28.61,28.57,28.6,5224.0
2016-08-04 09:30:00,28.71,28.71,28.7,28.7,300.0,28.71,28.71,28.7,28.7,300.0
2016-08-04 10:00:00,28.63,28.65,28.59,28.59,500.0,28.63,28.65,28.59,28.59,500.0
2016-08-04 10:30:00,28.56,28.56,28.54,28.54,300.0,28.56,28.56,28.54,28.54,300.0
2016-08-04 11:00:00,28.54,28.71,28.54,28.71,500.0,28.54,28.71,28.54,28.71,500.0
2016-08-04 11:30:00,28.64,28.64,28.5,28.5,1600.0,28.64,28.64,28.5,28.5,1600.0
2016-08-04 12:00:00,28.61,28.65,28.61,28.65,400.0,28.61,28.65,28.61,28.65,400.0
2016-08-04 12:30:00,28.61,28.61,28.48,28.58,1081.0,28.61,28.61,28.48,28.58,1081.0
2016-08-04 13:00:00,28.59,28.61,28.59,28.6,500.0,28.59,28.61,28.59,28.6,500.0
2016-08-04 13:30:00,28.62,28.64,28.62,28.64,600.0,28.62,28.64,28.62,28.64,600.0
2016-08-04 14:00:00,28.64,28.64,28.56,28.57,1300.0,28.64,28.64,28.56,28.57,1300.0
2016-08-04 14:30:00,28.56,28.57,28.5,28.5,700.0,28.56,28.57,28.5,28.5,700.0
2016-08-04 15:00:00,28.47,28.49,28.47,28.49,200.0,28.47,28.49,28.47,28.49,200.0
2016-08-04 15:30:00,28.5,28.52,28.5,28.5,1100.0,28.5,28.52,28.5,28.5,1100.0
2016-08-05 09:30:00,28.69,28.83,28.66,28.83,1200.0,28.69,28.83,28.66,28.83,1200.0
2016-08-05 10:00:00,28.84,28.87,28.79,28.85,2240.0,28.84,28.87,28.79,28.85,2240.0
2016-08-05 10:30:00,28.77,28.77,28.7,28.7,600.0,28.77,28.77,28.7,28.7,600.0
2016-08-05 11:00:00,28.7,28.72,28.7,28.7,500.0,28.7,28.72,28.7,28.7,500.0
2016-08-05 11:30:00,28.72,28.72,28.69,28.7,1600.0,28.72,28.72,28.69,28.7,1600.0
2016-08-05 12:00:00,28.7,28.75,28.69,28.7,1056.0,28.7,28.75,28.69,28.7,1056.0
2016-08-05 12:30:00,28.68,28.68,28.6,28.6,1000.0,28.68,28.68,28.6,28.6,1000.0
2016-08-05 13:00:00,28.6,28.6,28.59,28.6,600.0,28.6,28.6,28.59,28.6,600.0
2016-08-05 13:30:00,28.68,28.7,28.68,28.7,600.0,28.68,28.7,28.68,28.7,600.0
2016-08-05 14:00:00,28.7,28.7,28.68,28.7,900.0,28.7,28.7,28.68,28.7,900.0
2016-08-05 14:30:00,28.69,28.71,28.69,28.71,1000.0,28.69,28.71,28.69,28.71,1000.0
2016-08-05 15:00:00,28.73,28.82,28.73,28.82,900.0,28.73,28.82,28.73,28.82,900.0
2016-08-05 15:30:00,28.88,28.92,28.88,28.92,2010.0,28.88,28.92,28.88,28.92,2010.0
2016-08-08 09:30:00,29.07,29.07,29.02,29.02,300.0,29.07,29.07,29.02,29.02,300.0
2016-08-08 10:00:00,29.03,29.09,28.98,28.98,1100.0,29.03,29.09,28.98,28.98,1100.0
2016-08-08 10:30:00,28.96,28.98,28.96,28.98,400.0,28.96,28.98,28.96,28.98,400.0
2016-08-08 11:00:00,29.02,29.05,29.02,29.03,600.0,29.02,29.05,29.02,29.03,600.0
2016-08-08 11:30:00,29.0,29.0,28.99,28.99,400.0,29.0,29.0,28.99,28.99,400.0
2016-08-08 12:00:00,28.95,28.95,28.93,28.93,200.0,28.95,28.95,28.93,28.93,200.0
2016-08-08 12:30:00,28.91,28.94,28.91,28.94,200.0,28.91,28.94,28.91,28.94,200.0
2016-08-08 13:00:00,28.94,28.94,28.94,28.94,0.0,28.94,28.94,28.94,28.94,0.0
2016-08-08 13:30:00,28.96,28.96,28.94,28.94,300.0,28.96,28.96,28.94,28.94,300.0
2016-08-08 14:00:00,28.9,28.9,28.88,28.88,400.0,28.9,28.9,28.88,28.88,400.0
2016-08-08 14:30:00,28.88,28.93,28.88,28.93,700.0,28.88,28.93,28.88,28.93,700.0
2016-08-08 15:00:00,28.91,28.91,28.89,28.89,200.0,28.91,28.91,28.89,28.89,200.0
2016-08-08 15:30:00,28.89,28.92,28.89,28.92,4016.0,28.89,28.92,28.89,28.92,4016.0
2016-08-09 09:30:00,29.0,29.0,28.97,28.97,200.0,29.0,29.0,28.97,28.97,200.0
2016-08-09 10:00:00,28.93,29.0,28.91,28.99,1399.0,28.93,29.0,28.91,28.99,1399.0
2016-08-09 10:30:00,28.99,29.04,28.96,29.0,1800.0,28.99,29.04,28.96,29.0,1800.0
2016-08-09 11:00:00,28.95,28.95,28.92,28.92,300.0,28.95,28.95,28.92,28.92,300.0
2016-08-09 11:30:00,28.86,28.86,28.86,28.86,600.0,28.86,28.86,28.86,28.86,600.0
2016-08-09 12:00:00,28.86,28.86,28.86,28.86,100.0,28.86,28.86,28.86,28.86,100.0
2016-08-09 12:30:00,28.86,28.86,28.86,28.86,0.0,28.86,28.86,28.86,28.86,0.0
2016-08-09 13:00:00,28.82,28.82,28.82,28.82,100.0,28.82,28.82,28.82,28.82,100.0
2016-08-09 13:30:00,28.84,28.84,28.82,28.82,200.0,28.84,28.84,28.82,28.82,200.0
2016-08-09 14:00:00,28.84,28.96,28.82,28.95,800.0,28.84,28.96,28.82,28.95,800.0
2016-08-09 14:30:00,28.92,28.92,28.89,28.91,900.0,28.92,28.92,28.89,28.91,900.0
2016-08-09 15:00:00,28.91,28.91,28.79,28.82,900.0,28.91,28.91,28.79,28.82,900.0
2016-08-09 15:30:00,28.87,28.87,28.78,28.78,2800.0,28.87,28.87,28.78,28.78,2800.0
2016-08-10 09:30:00,28.89,28.89,28.8,28.8,700.0,28.89,28.89,28.8,28.8,700.0
2016-08-10 10:00:00,28.87,28.92,28.87,28.9,700.0,28.87,28.92,28.87,28.9,700.0
2016-08-10 10:30:00,28.94,28.99,28.94,28.99,500.0,28.94,28.99,28.94,28.99,500.0
2016-08-10 11:00:00,28.97,28.98,28.87,28.88,1400.0,28.97,28.98,28.87,28.88,1400.0
2016-08-10 11:30:00,28.87,28.87,28.76,28.78,700.0,28.87,28.87,28.76,28.78,700.0
2016-08-10 12:00:00,28.76,28.83,28.76,28.8,1604.0,28.76,28.83,28.76,28.8,1604.0
2016-08-10 12:30:00,28.81,28.83,28.81,28.83,400.0,28.81,28.83,28.81,28.83,400.0
2016-08-10 13:00:00,28.82,28.82,28.79,28.8,700.0,28.82,28.82,28.79,28.8,700.0
2016-08-10 13:30:00,28.79,28.92,28.79,28.92,1500.0,28.79,28.92,28.79,28.92,1500.0
2016-08-10 14:00:00,28.92,28.92,28.89,28.9,5200.0,28.92,28.92,28.89,28.9,5200.0
2016-08-10 14:30:00,28.9,28.9,28.9,28.9,400.0,28.9,28.9,28.9,28.9,400.0
2016-08-10 15:00:00,28.9,29.08,28.89,29.08,4078.0,28.9,29.08,28.89,29.08,4078.0
2016-08-10 15:30:00,29.08,29.09,29.0,29.0,9400.0,29.08,29.09,29.0,29.0,9400.0
2016-08-11 09:30:00,29.1,29.14,29.1,29.12,900.0,29.1,29.14,29.1,29.12,900.0
2016-08-11 10:00:00,28.98,28.98,28.98,28.98,100.0,28.98,28.98,28.98,28.98,100.0
2016-08-11 10:30:00,29.01,29.11,29.01,29.11,1100.0,29.01,29.11,29.01,29.11,1100.0
2016-08-11 11:00:00,29.13,29.19,29.13,29.15,1171.0,29.13,29.19,29.13,29.15,1171.0
2016-08-11 11:30:00,29.18,29.19,29.16,29.19,1100.0,29.18,29.19,29.16,29.19,1100.0
2016-08-11 12:00:00,29.19,29.22,29.18,29.22,500.0,29.19,29.22,29.18,29.22,500.0
2016-08-11 12:30:00,29.19,29.19,29.18,29.19,400.0,29.19,29.19,29.18,29.19,400.0
2016-08-11 13:00:00,29.22,29.22,29.2,29.2,887.0,29.22,29.22,29.2,29.2,887.0
2016-08-11 13:30:00,29.21,29.22,29.21,29.22,200.0,29.21,29.22,29.21,29.22,200.0
2016-08-11 14:00:00,29.24,29.24,29.24,29.24,100.0,29.24,29.24,29.24,29.24,100.0
2016-08-11 14:30:00,29.24,29.24,29.2,29.2,1400.0,29.24,29.24,29.2,29.2,1400.0
2016-08-11 15:00:00,29.19,29.2,29.17,29.19,800.0,29.19,29.2,29.17,29.19,800.0
2016-08-11 15:30:00,29.18,29.23,29.18,29.19,3586.0,29.18,29.23,29.18,29.19,3586.0
2016-08-12 09:30:00,29.11,29.13,29.03,29.13,400.0,29.11,29.13,29.03,29.13,400.0
2016-08-12 10:00:00,29.22,29.22,29.19,29.21,600.0,29.22,29.22,29.19,29.21,600.0
2016-08-12 10:30:00,29.19,29.23,29.19,29.23,400.0,29.19,29.23,29.19,29.23,400.0
2016-08-12 11:00:00,29.17,29.24,29.17,29.23,1100.0,29.17,29.24,29.17,29.23,1100.0
2016-08-12 11:30:00,29.2,29.2,29.19,29.19,600.0,29.2,29.2,29.19,29.19,600.0
2016-08-12 12:00:00,29.19,29.19,29.15,29.18,1100.0,29.19,29.19,29.15,29.18,1100.0
2016-08-12 12:30:00,29.19,29.19,29.18,29.18,200.0,29.19,29.19,29.18,29.18,200.0
2016-08-12 13:00:00,29.16,29.16,29.14,29.16,500.0,29.16,29.16,29.14,29.16,500.0
2016-08-12 13:30:00,29.13,29.15,29.13,29.15,900.0,29.13,29.15,29.13,29.15,900.0
2016-08-12 14:00:00,29.14,29.19,29.14,29.19,300.0,29.14,29.19,29.14,29.19,300.0
2016-08-12 14:30:00,29.2,29.21,29.2,29.2,1000.0,29.2,29.21,29.2,29.2,1000.0
2016-08-12 15:00:00,29.2,29.26,29.2,29.26,800.0,29.2,29.26,29.2,29.26,800.0
2016-08-12 15:30:00,29.28,29.35,29.28,29.31,3055.0,29.28,29.35,29.28,29.31,3055.0
2016-08-15 09:30:00,29.21,29.46,29.21,29.45,1541.0,29.21,29.46,29.21,29.45,1541.0
2016-08-15 10:00:00,29.53,29.75,29.53,29.75,1900.0,29.53,29.75,29.53,29.75,1900.0
2016-08-15 10:30:00,29.74,29.75,29.56,29.56,1800.0,29.74,29.75,29.56,29.56,1800.0
2016-08-15 11:00:00,29.6,29.64,29.59,29.61,1300.0,29.6,29.64,29.59,29.61,1300.0
2016-08-15 11:30:00,29.61,29.63,29.55,29.55,1100.0,29.61,29.63,29.55,29.55,1100.0
2016-08-15 12:00:00,29.53,29.59,29.53,29.59,1800.0,29.53,29.59,29.53,29.59,1800.0
2016-08-15 12:30:00,29.61,29.61,29.54,29.54,500.0,29.61,29.61,29.54,29.54,500.0
2016-08-15 13:00:00,29.55,29.55,29.52,29.54,1300.0,29.55,29.55,29.52,29.54,1300.0
2016-08-15 13:30:00,29.57,29.58,29.56,29.57,1100.0,29.57,29.58,29.56,29.57,1100.0
2016-08-15 14:00:00,29.56,29.57,29.54,29.57,1000.0,29.56,29.57,29.54,29.57,1000.0
2016-08-15 14:30:00,29.58,29.63,29.58,29.63,1100.0,29.58,29.63,29.58,29.63,1100.0
2016-08-15 15:00:00,29.63,29.63,29.57,29.58,2400.0,29.63,29.63,29.57,29.58,2400.0
2016-08-15 15:30:00,29.59,29.67,29.59,29.67,2500.0,29.59,29.67,29.59,29.67,2500.0
2016-08-16 09:30:00,29.44,29.52,29.38,29.52,1000.0,29.44,29.52,29.38,29.52,1000.0
2016-08-16 10:00:00,29.65,29.65,29.57,29.61,1100.0,29.65,29.65,29.57,29.61,1100.0
2016-08-16 10:30:00,29.53,29.58,29.48,29.48,900.0,29.53,29.58,29.48,29.48,900.0
2016-08-16 11:00:00,29.46,29.47,29.42,29.47,700.0,29.46,29.47,29.42,29.47,700.0
2016-08-16 11:30:00,29.41,29.51,29.4,29.51,1600.0,29.41,29.51,29.4,29.51,1600.0
2016-08-16 12:00:00,29.46,29.48,29.46,29.46,700.0,29.46,29.48,29.46,29.46,700.0
2016-08-16 12:30:00,29.44,29.53,29.44,29.53,1400.0,29.44,29.53,29.44,29.53,1400.0
2016-08-16 13:00:00,29.55,29.55,29.52,29.53,1100.0,29.55,29.55,29.52,29.53,1100.0
2016-08-16 13:30:00,29.52,29.57,29.5,29.57,2600.0,29.52,29.57,29.5,29.57,2600.0
2016-08-16 14:00:00,29.57,29.65,29.57,29.62,2866.0,29.57,29.65,29.57,29.62,2866.0
2016-08-16 14:30:00,29.64,29.67,29.63,29.64,2500.0,29.64,29.67,29.63,29.64,2500.0
2016-08-16 15:00:00,29.65,29.74,29.65,29.71,4900.0,29.65,29.74,29.65,29.71,4900.0
2016-08-16 15:30:00,29.71,29.72,29.58,29.59,6400.0,29.71,29.72,29.58,29.59,6400.0
2016-08-17 09:30:00,29.51,29.51,29.38,29.4,4150.0,29.51,29.51,29.38,29.4,4150.0
2016-08-17 10:00:00,29.34,29.52,29.32,29.44,3900.0,29.34,29.52,29.32,29.44,3900.0
2016-08-17 10:30:00,29.47,29.52,29.38,29.38,4500.0,29.47,29.52,29.38,29.38,4500.0
2016-08-17 11:00:00,29.36,29.44,29.29,29.41,3100.0,29.36,29.44,29.29,29.41,3100.0
2016-08-17 11:30:00,29.4,29.43,29.34,29.38,2200.0,29.4,29.43,29.34,29.38,2200.0
2016-08-17 12:00:00,29.38,29.51,29.38,29.49,1900.0,29.38,29.51,29.38,29.49,1900.0
2016-08-17 12:30:00,29.47,29.75,29.46,29.7,6900.0,29.47,29.75,29.46,29.7,6900.0
2016-08-17 13:00:00,29.71,29.71,29.64,29.64,3865.0,29.71,29.71,29.64,29.64,3865.0
2016-08-17 13:30:00,29.64,29.69,29.63,29.63,3400.0,29.64,29.69,29.63,29.63,3400.0
2016-08-17 14:00:00,29.61,29.73,29.56,29.73,6600.0,29.61,29.73,29.56,29.73,6600.0
2016-08-17 14:30:00,29.73,29.73,29.62,29.66,6100.0,29.73,29.73,29.62,29.66,6100.0
2016-08-17 15:00:00,29.67,29.67,29.63,29.66,6687.0,29.67,29.67,29.63,29.66,6687.0
2016-08-17 15:30:00,29.66,29.7,29.59,29.69,13200.0,29.66,29.7,29.59,29.69,13200.0
2016-08-18 09:30:00,26.93,28.56,26.87,28.46,23971.0,26.93,28.56,26.87,28.46,23971.0
2016-08-18 10:00:00,28.45,28.51,27.73,28.33,15801.0,28.45,28.51,27.73,28.33,15801.0
2016-08-18 10:30:00,28.32,29.01,28.13,28.94,18437.0,28.32,29.01,28.13,28.94,18437.0
2016-08-18 11:00:00,28.75,28.87,28.55,28.71,9200.0,28.75,28.87,28.55,28.71,9200.0
2016-08-18 11:30:00,28.7,28.75,28.61,28.69,4800.0,28.7,28.75,28.61,28.69,4800.0
2016-08-18 12:00:00,28.68,28.82,28.63,28.67,5800.0,28.68,28.82,28.63,28.67,5800.0
2016-08-18 12:30:00,28.66,28.9,28.65,28.9,4388.0,28.66,28.9,28.65,28.9,4388.0
2016-08-18 13:00:00,28.9,29.06,28.9,29.0,3250.0,28.9,29.06,28.9,29.0,3250.0
2016-08-18 13:30:00,28.96,29.24,28.94,29.05,4800.0,28.96,29.24,28.94,29.05,4800.0
2016-08-18 14:00:00,29.09,29.13,29.07,29.07,3500.0,29.09,29.13,29.07,29.07,3500.0
2016-08-18 14:30:00,29.13,29.13,28.93,28.99,5500.0,29.13,29.13,28.93,28.99,5500.0
2016-08-18 15:00:00,29.01,29.17,29.0,29.16,7000.0,29.01,29.17,29.0,29.16,7000.0
2016-08-18 15:30:00,29.19,29.71,29.19,29.4,36230.0,29.19,29.71,29.19,29.4,36230.0
2016-08-19 09:30:00,29.2,29.77,29.19,29.76,3197.0,29.2,29.77,29.19,29.76,3197.0
2016-08-19 10:00:00,29.8,30.18,29.69,29.97,5125.0,29.8,30.18,29.69,29.97,5125.0
2016-08-19 10:30:00,29.98,30.19,29.93,30.09,2900.0,29.98,30.19,29.93,30.09,2900.0
2016-08-19 11:00:00,30.08,30.15,30.02,30.15,5690.0,30.08,30.15,30.02,30.15,5690.0
2016-08-19 11:30:00,30.14,30.14,29.82,29.9,3500.0,30.14,30.14,29.82,29.9,3500.0
2016-08-19 12:00:00,29.91,30.18,29.91,30.02,11333.0,29.91,30.18,29.91,30.02,11333.0
2016-08-19 12:30:00,30.04,30.06,30.04,30.06,800.0,30.04,30.06,30.04,30.06,800.0
2016-08-19 13:00:00,30.06,30.11,30.06,30.07,2300.0,30.06,30.11,30.06,30.07,2300.0
2016-08-19 13:30:00,30.08,30.22,30.08,30.22,1765.0,30.08,30.22,30.08,30.22,1765.0
2016-08-19 14:00:00,30.23,30.28,30.16,30.28,2200.0,30.23,30.28,30.16,30.28,2200.0
2016-08-19 14:30:00,30.25,30.31,30.24,30.29,3000.0,30.25,30.31,30.24,30.29,3000.0
2016-08-19 15:00:00,30.26,30.35,30.24,30.3,4000.0,30.26,30.35,30.24,30.3,4000.0
2016-08-19 15:30:00,30.28,30.3,30.17,30.19,6000.0,30.28,30.3,30.17,30.19,6000.0
2016-08-22 09:30:00,30.14,30.2,30.07,30.18,1000.0,30.14,30.2,30.07,30.18,1000.0
2016-08-22 10:00:00,30.15,30.29,30.15,30.29,1400.0,30.15,30.29,30.15,30.29,1400.0
2016-08-22 10:30:00,30.26,30.3,30.2,30.23,2000.0,30.26,30.3,30.2,30.23,2000.0
2016-08-22 11:00:00,30.23,30.25,30.04,30.05,2700.0,30.23,30.25,30.04,30.05,2700.0
2016-08-22 11:30:00,30.07,30.15,30.07,30.09,2200.0,30.07,30.15,30.07,30.09,2200.0
2016-08-22 12:00:00,30.08,30.18,30.05,30.13,1400.0,30.08,30.18,30.05,30.13,1400.0
2016-08-22 12:30:00,30.13,30.16,30.13,30.15,800.0,30.13,30.16,30.13,30.15,800.0
2016-08-22 13:00:00,30.15,30.17,30.12,30.15,1200.0,30.15,30.17,30.12,30.15,1200.0
2016-08-22 13:30:00,30.14,30.19,30.14,30.17,600.0,30.14,30.19,30.14,30.17,600.0
2016-08-22 14:00:00,30.18,30.19,30.13,30.13,1400.0,30.18,30.19,30.13,30.13,1400.0
2016-08-22 14:30:00,30.12,30.21,30.12,30.2,1600.0,30.12,30.21,30.12,30.2,1600.0
2016-08-22 15:00:00,30.19,30.22,30.19,30.22,1600.0,30.19,30.22,30.19,30.22,1600.0
2016-08-22 15:30:00,30.24,30.29,30.24,30.29,7026.0,30.24,30.29,30.24,30.29,7026.0
2016-08-23 09:30:00,30.46,30.53,30.35,30.39,900.0,30.46,30.53,30.35,30.39,900.0
2016-08-23 10:00:00,30.38,30.6,30.38,30.56,2700.0,30.38,30.6,30.38,30.56,2700.0
2016-08-23 10:30:00,30.54,30.59,30.51,30.51,800.0,30.54,30.59,30.51,30.51,800.0
2016-08-23 11:00:00,30.49,30.5,30.45,30.5,1900.0,30.49,30.5,30.45,30.5,1900.0
2016-08-23 11:30:00,30.49,30.5,30.46,30.48,1600.0,30.49,30.5,30.46,30.48,1600.0
2016-08-23 12:00:00,30.48,30.48,30.44,30.46,800.0,30.48,30.48,30.44,30.46,800.0
2016-08-23 12:30:00,30.49,30.56,30.49,30.53,4600.0,30.49,30.56,30.49,30.53,4600.0
2016-08-23 13:00:00,30.51,30.53,30.48,30.49,2200.0,30.51,30.53,30.48,30.49,2200.0
2016-08-23 13:30:00,30.5,30.53,30.48,30.52,1900.0,30.5,30.53,30.48,30.52,1900.0
2016-08-23 14:00:00,30.49,30.49,30.42,30.45,1700.0,30.49,30.49,30.42,30.45,1700.0
2016-08-23 14:30:00,30.45,30.45,30.35,30.35,857.0,30.45,30.45,30.35,30.35,857.0
2016-08-23 15:00:00,30.3,30.32,30.28,30.28,600.0,30.3,30.32,30.28,30.28,600.0
2016-08-23 15:30:00,30.29,30.35,30.28,30.28,12141.0,30.29,30.35,30.28,30.28,12141.0
2016-08-24 09:30:00,30.31,30.31,30.28,30.28,500.0,30.31,30.31,30.28,30.28,500.0
2016-08-24 10:00:00,30.29,30.29,29.99,29.99,400.0,30.29,30.29,29.99,29.99,400.0
2016-08-24 10:30:00,29.98,30.04,29.83,29.85,1300.0,29.98,30.04,29.83,29.85,1300.0
2016-08-24 11:00:00,29.89,29.95,29.85,29.85,800.0,29.89,29.95,29.85,29.85,800.0
2016-08-24 11:30:00,29.87,29.9,29.84,29.89,1100.0,29.87,29.9,29.84,29.89,1100.0
2016-08-24 12:00:00,29.89,29.93,29.85,29.89,1300.0,29.89,29.93,29.85,29.89,1300.0
2016-08-24 12:30:00,29.89,29.89,29.85,29.85,1200.0,29.89,29.89,29.85,29.85,1200.0
2016-08-24 13:00:00,29.84,29.84,29.78,29.8,1500.0,29.84,29.84,29.78,29.8,1500.0
2016-08-24 13:30:00,29.8,29.87,29.8,29.84,1900.0,29.8,29.87,29.8,29.84,1900.0
2016-08-24 14:00:00,29.83,29.83,29.72,29.73,2800.0,29.83,29.83,29.72,29.73,2800.0
2016-08-24 14:30:00,29.72,29.85,29.66,29.84,1900.0,29.72,29.85,29.66,29.84,1900.0
2016-08-24 15:00:00,29.83,29.83,29.74,29.76,4500.0,29.83,29.83,29.74,29.76,4500.0
2016-08-24 15:30:00,29.76,29.8,29.74,29.77,16500.0,29.76,29.8,29.74,29.77,16500.0
2016-08-25 09:30:00,29.74,29.79,29.74,29.79,400.0,29.74,29.79,29.74,29.79,400.0
2016-08-25 10:00:00,29.96,29.96,29.88,29.93,1601.0,29.96,29.96,29.88,29.93,1601.0
2016-08-25 10:30:00,29.93,29.95,29.92,29.95,600.0,29.93,29.95,29.92,29.95,600.0
2016-08-25 11:00:00,30.0,30.19,30.0,30.1,1500.0,30.0,30.19,30.0,30.1,1500.0
2016-08-25 11:30:00,30.11,30.11,29.96,29.96,800.0,30.11,30.11,29.96,29.96,800.0
2016-08-25 12:00:00,29.94,29.96,29.86,29.96,900.0,29.94,29.96,29.86,29.96,900.0
2016-08-25 12:30:00,29.98,30.03,29.98,30.03,500.0,29.98,30.03,29.98,30.03,500.0
2016-08-25 13:00:00,30.04,30.06,30.04,30.04,500.0,30.04,30.06,30.04,30.04,500.0
2016-08-25 13:30:00,30.04,30.04,30.01,30.04,1600.0,30.04,30.04,30.01,30.04,1600.0
2016-08-25 14:00:00,30.05,30.05,29.93,30.0,1760.0,30.05,30.05,29.93,30.0,1760.0
2016-08-25 14:30:00,30.01,30.01,30.0,30.0,500.0,30.01,30.01,30.0,30.0,500.0
2016-08-25 15:00:00,30.0,30.03,29.99,30.02,3601.0,30.0,30.03,29.99,30.02,3601.0
2016-08-25 15:30:00,30.01,30.01,29.94,29.95,7060.0,30.01,30.01,29.94,29.95,7060.0
2016-08-26 09:30:00,29.94,30.07,29.94,30.07,500.0,29.94,30.07,29.94,30.07,500.0
2016-08-26 10:00:00,30.01,30.22,30.01,30.22,2248.0,30.01,30.22,30.01,30.22,2248.0
2016-08-26 10:30:00,30.25,30.25,30.16,30.2,1724.0,30.25,30.25,30.16,30.2,1724.0
2016-08-26 11:00:00,30.14,30.17,30.12,30.17,900.0,30.14,30.17,30.12,30.17,900.0
2016-08-26 11:30:00,30.14,30.14,30.08,30.12,2100.0,30.14,30.14,30.08,30.12,2100.0
2016-08-26 12:00:00,30.09,30.09,29.99,30.05,3500.0,30.09,30.09,29.99,30.05,3500.0
2016-08-26 12:30:00,30.04,30.08,30.04,30.07,700.0,30.04,30.08,30.04,30.07,700.0
2016-08-26 13:00:00,30.09,30.09,30.01,30.01,1300.0,30.09,30.09,30.01,30.01,1300.0
2016-08-26 13:30:00,29.98,30.01,29.98,30.01,1200.0,29.98,30.01,29.98,30.01,1200.0
2016-08-26 14:00:00,29.99,30.07,29.94,29.94,1600.0,29.99,30.07,29.94,29.94,1600.0
2016-08-26 14:30:00,29.92,30.03,29.92,30.03,2100.0,29.92,30.03,29.92,30.03,2100.0
2016-08-26 15:00:00,30.01,30.06,30.01,30.06,2000.0,30.01,30.06,30.01,30.06,2000.0
2016-08-26 15:30:00,30.05,30.09,30.03,30.05,5908.0,30.05,30.09,30.03,30.05,5908.0
2016-08-29 09:30:00,30.05,30.4,30.05,30.35,1447.0,30.05,30.4,30.05,30.35,1447.0
2016-08-29 10:00:00,30.36,30.43,30.35,30.42,1088.0,30.36,30.43,30.35,30.42,1088.0
2016-08-29 10:30:00,30.38,30.42,30.38,30.4,1600.0,30.38,30.42,30.38,30.4,1600.0
2016-08-29 11:00:00,30.4,30.4,30.38,30.4,800.0,30.4,30.4,30.38,30.4,800.0
2016-08-29 11:30:00,30.4,30.47,30.39,30.47,1600.0,30.4,30.47,30.39,30.47,1600.0
2016-08-29 12:00:00,30.48,30.49,30.47,30.47,500.0,30.48,30.49,30.47,30.47,500.0
2016-08-29 12:30:00,30.47,30.47,30.43,30.43,900.0,30.47,30.47,30.43,30.43,900.0
2016-08-29 13:00:00,30.41,30.41,30.4,30.41,600.0,30.41,30.41,30.4,30.41,600.0
2016-08-29 13:30:00,30.4,30.41,30.39,30.41,708.0,30.4,30.41,30.39,30.41,708.0
2016-08-29 14:00:00,30.41,30.41,30.41,30.41,600.0,30.41,30.41,30.41,30.41,600.0
2016-08-29 14:30:00,30.4,30.4,30.35,30.39,600.0,30.4,30.4,30.35,30.39,600.0
2016-08-29 15:00:00,30.39,30.4,30.35,30.35,1705.0,30.39,30.4,30.35,30.35,1705.0
2016-08-29 15:30:00,30.35,30.35,30.2,30.25,5347.0,30.35,30.35,30.2,30.25,5347.0
2016-08-30 09:30:00,30.35,30.47,30.33,30.44,1321.0,30.35,30.47,30.33,30.44,1321.0
2016-08-30 10:00:00,30.47,30.53,30.42,30.48,1100.0,30.47,30.53,30.42,30.48,1100.0
2016-08-30 10:30:00,30.46,30.46,30.36,30.36,1180.0,30.46,30.46,30.36,30.36,1180.0
2016-08-30 11:00:00,30.39,30.41,30.38,30.38,500.0,30.39,30.41,30.38,30.38,500.0
2016-08-30 11:30:00,30.35,30.44,30.35,30.44,1100.0,30.35,30.44,30.35,30.44,1100.0
2016-08-30 12:00:00,30.47,30.47,30.42,30.42,800.0,30.47,30.47,30.42,30.42,800.0
2016-08-30 12:30:00,30.4,30.41,30.4,30.41,200.0,30.4,30.41,30.4,30.41,200.0
2016-08-30 13:00:00,30.39,30.39,30.36,30.38,900.0,30.39,30.39,30.36,30.38,900.0
2016-08-30 13:30:00,30.4,30.42,30.4,30.41,1300.0,30.4,30.42,30.4,30.41,1300.0
2016-08-30 14:00:00,30.39,30.41,30.39,30.4,1363.0,30.39,30.41,30.39,30.4,1363.0
2016-08-30 14:30:00,30.4,30.47,30.4,30.46,1000.0,30.4,30.47,30.4,30.46,1000.0
2016-08-30 15:00:00,30.44,30.45,30.42,30.45,1100.0,30.44,30.45,30.42,30.45,1100.0
2016-08-30 15:30:00,30.43,30.47,30.43,30.47,2600.0,30.43,30.47,30.43,30.47,2600.0
2016-08-31 09:30:00,30.35,30.45,30.32,30.45,834.0,30.35,30.45,30.32,30.45,834.0
2016-08-31 10:00:00,30.44,30.47,30.4,30.4,1400.0,30.44,30.47,30.4,30.4,1400.0
2016-08-31 10:30:00,30.37,30.4,30.37,30.4,1900.0,30.37,30.4,30.37,30.4,1900.0
2016-08-31 11:00:00,30.4,30.47,30.4,30.47,1300.0,30.4,30.47,30.4,30.47,1300.0
2016-08-31 11:30:00,30.49,30.49,30.39,30.4,2100.0,30.49,30.49,30.39,30.4,2100.0
2016-08-31 12:00:00,30.4,30.4,30.38,30.39,1000.0,30.4,30.4,30.38,30.39,1000.0
2016-08-31 12:30:00,30.39,30.45,30.39,30.41,1100.0,30.39,30.45,30.39,30.41,1100.0
2016-08-31 13:00:00,30.39,30.45,30.38,30.44,1500.0,30.39,30.45,30.38,30.44,1500.0
2016-08-31 13:30:00,30.44,30.48,30.42,30.48,2200.0,30.44,30.48,30.42,30.48,2200.0
2016-08-31 14:00:00,30.48,30.51,30.4,30.42,1100.0,30.48,30.51,30.4,30.42,1100.0
2016-08-31 14:30:00,30.41,30.43,30.4,30.43,1900.0,30.41,30.43,30.4,30.43,1900.0
2016-08-31 15:00:00,30.4,30.42,30.4,30.41,1900.0,30.4,30.42,30.4,30.41,1900.0
2016-08-31 15:30:00,30.4,30.44,30.4,30.44,8237.0,30.4,30.44,30.4,30.44,8237.0
2016-09-01 09:30:00,30.57,30.66,30.57,30.63,1200.0,30.57,30.66,30.57,30.63,1200.0
2016-09-01 10:00:00,30.54,30.61,30.49,30.54,2800.0,30.54,30.61,30.49,30.54,2800.0
2016-09-01 10:30:00,30.48,30.51,30.38,30.5,2346.0,30.48,30.51,30.38,30.5,2346.0
2016-09-01 11:00:00,30.47,30.55,30.4,30.55,3500.0,30.47,30.55,30.4,30.55,3500.0
2016-09-01 11:30:00,30.51,30.53,30.49,30.51,1100.0,30.51,30.53,30.49,30.51,1100.0
2016-09-01 12:00:00,30.52,30.61,30.46,30.61,2700.0,30.52,30.61,30.46,30.61,2700.0
2016-09-01 12:30:00,30.61,30.61,30.55,30.55,6600.0,30.61,30.61,30.55,30.55,6600.0
2016-09-01 13:00:00,30.54,30.56,30.46,30.56,1200.0,30.54,30.56,30.46,30.56,1200.0
2016-09-01 13:30:00,30.58,30.58,30.55,30.56,1603.0,30.58,30.58,30.55,30.56,1603.0
2016-09-01 14:00:00,30.55,30.55,30.49,30.55,1700.0,30.55,30.55,30.49,30.55,1700.0
2016-09-01 14:30:00,30.57,30.57,30.47,30.51,2706.0,30.57,30.57,30.47,30.51,2706.0
2016-09-01 15:00:00,30.51,30.53,30.5,30.5,3100.0,30.51,30.53,30.5,30.5,3100.0
2016-09-01 15:30:00,30.5,30.59,30.5,30.59,3920.0,30.5,30.59,30.5,30.59,3920.0
2016-09-02 09:30:00,30.88,30.88,30.58,30.72,1400.0,30.88,30.88,30.58,30.72,1400.0
2016-09-02 10:00:00,30.71,30.71,30.63,30.68,2300.0,30.71,30.71,30.63,30.68,2300.0
2016-09-02 10:30:00,30.71,30.79,30.71,30.75,1800.0,30.71,30.79,30.71,30.75,1800.0
2016-09-02 11:00:00,30.75,30.75,30.51,30.59,2500.0,30.75,30.75,30.51,30.59,2500.0
2016-09-02 11:30:00,30.61,30.69,30.58,30.69,1500.0,30.61,30.69,30.58,30.69,1500.0
2016-09-02 12:00:00,30.69,30.7,30.65,30.67,1700.0,30.69,30.7,30.65,30.67,1700.0
2016-09-02 12:30:00,30.67,30.67,30.64,30.64,1400.0,30.67,30.67,30.64,30.64,1400.0
2016-09-02 13:00:00,30.65,30.67,30.64,30.67,1999.0,30.65,30.67,30.64,30.67,1999.0
2016-09-02 13:30:00,30.65,30.65,30.63,30.64,700.0,30.65,30.65,30.63,30.64,700.0
2016-09-02 14:00:00,30.51,30.56,30.49,30.56,1800.0,30.51,30.56,30.49,30.56,1800.0
2016-09-02 14:30:00,30.53,30.56,30.47,30.47,900.0,30.53,30.56,30.47,30.47,900.0
2016-09-02 15:00:00,30.48,30.55,30.47,30.47,2438.0,30.48,30.55,30.47,30.47,2438.0
2016-09-02 15:30:00,30.45,30.45,30.41,30.44,4901.0,30.45,30.45,30.41,30.44,4901.0
2016-09-06 09:30:00,30.31,30.43,30.31,30.43,1380.0,30.31,30.43,30.31,30.43,1380.0
2016-09-06 10:00:00,30.4,30.41,30.25,30.25,2800.0,30.4,30.41,30.25,30.25,2800.0
2016-09-06 10:30:00,30.25,30.33,30.22,30.33,2291.0,30.25,30.33,30.22,30.33,2291.0
2016-09-06 11:00:00,30.33,30.43,30.3,30.43,2000.0,30.33,30.43,30.3,30.43,2000.0
2016-09-06 11:30:00,30.4,30.43,30.4,30.42,1500.0,30.4,30.43,30.4,30.42,1500.0
2016-09-06 12:00:00,30.43,30.45,30.4,30.4,600.0,30.43,30.45,30.4,30.4,600.0
2016-09-06 12:30:00,30.42,30.43,30.38,30.4,1300.0,30.42,30.43,30.38,30.4,1300.0
2016-09-06 13:00:00,30.36,30.38,30.35,30.37,2254.0,30.36,30.38,30.35,30.37,2254.0
2016-09-06 13:30:00,30.38,30.41,30.36,30.41,2455.0,30.38,30.41,30.36,30.41,2455.0
2016-09-06 14:00:00,30.39,30.44,30.36,30.44,2800.0,30.39,30.44,30.36,30.44,2800.0
2016-09-06 14:30:00,30.43,30.49,30.43,30.45,1900.0,30.43,30.49,30.43,30.45,1900.0
2016-09-06 15:00:00,30.44,30.45,30.36,30.4,2700.0,30.44,30.45,30.36,30.4,2700.0
2016-09-06 15:30:00,30.4,30.41,30.38,30.39,9029.0,30.4,30.41,30.38,30.39,9029.0
2016-09-07 09:30:00,30.4,30.4,30.35,30.36,1339.0,30.4,30.4,30.35,30.36,1339.0
2016-09-07 10:00:00,30.4,30.41,30.36,30.39,1845.0,30.4,30.41,30.36,30.39,1845.0
2016-09-07 10:30:00,30.4,30.41,30.35,30.4,3068.0,30.4,30.41,30.35,30.4,3068.0
2016-09-07 11:00:00,30.36,30.37,30.35,30.35,3361.0,30.36,30.37,30.35,30.35,3361.0
2016-09-07 11:30:00,30.35,30.37,30.35,30.36,1589.0,30.35,30.37,30.35,30.36,1589.0
2016-09-07 12:00:00,30.36,30.43,30.34,30.36,4723.0,30.36,30.43,30.34,30.36,4723.0
2016-09-07 12:30:00,30.35,30.36,30.35,30.35,600.0,30.35,30.36,30.35,30.35,600.0
2016-09-07 13:00:00,30.35,30.37,30.34,30.36,1000.0,30.35,30.37,30.34,30.36,1000.0
2016-09-07 13:30:00,30.34,30.35,30.34,30.35,1300.0,30.34,30.35,30.34,30.35,1300.0
2016-09-07 14:00:00,30.37,30.39,30.36,30.37,4209.0,30.37,30.39,30.36,30.37,4209.0
2016-09-07 14:30:00,30.36,30.36,30.34,30.36,2866.0,30.36,30.36,30.34,30.36,2866.0
2016-09-07 15:00:00,30.37,30.4,30.37,30.4,4207.0,30.37,30.4,30.37,30.4,4207.0
2016-09-07 15:30:00,30.4,30.42,30.4,30.4,10300.0,30.4,30.42,30.4,30.4,10300.0
2016-09-08 09:30:00,30.3,30.4,30.3,30.35,1800.0,30.3,30.4,30.3,30.35,1800.0
2016-09-08 10:00:00,30.4,30.4,30.35,30.4,400.0,30.4,30.4,30.35,30.4,400.0
2016-09-08 10:30:00,30.42,30.43,30.37,30.39,800.0,30.42,30.43,30.37,30.39,800.0
2016-09-08 11:00:00,30.43,30.46,30.4,30.43,1400.0,30.43,30.46,30.4,30.43,1400.0
2016-09-08 11:30:00,30.38,30.41,30.37,30.4,500.0,30.38,30.41,30.37,30.4,500.0
2016-09-08 12:00:00,30.41,30.41,30.38,30.38,700.0,30.41,30.41,30.38,30.38,700.0
2016-09-08 12:30:00,30.38,30.42,30.38,30.41,700.0,30.38,30.42,30.38,30.41,700.0
2016-09-08 13:00:00,30.43,30.43,30.42,30.42,600.0,30.43,30.43,30.42,30.42,600.0
2016-09-08 13:30:00,30.43,30.45,30.4,30.44,1402.0,30.43,30.45,30.4,30.44,1402.0
2016-09-08 14:00:00,30.44,30.47,30.44,30.44,1500.0,30.44,30.47,30.44,30.44,1500.0
2016-09-08 14:30:00,30.42,30.42,30.35,30.39,1720.0,30.42,30.42,30.35,30.39,1720.0
2016-09-08 15:00:00,30.38,30.38,30.35,30.35,1802.0,30.38,30.38,30.35,30.35,1802.0
2016-09-08 15:30:00,30.35,30.38,30.35,30.36,5983.0,30.35,30.38,30.35,30.36,5983.0
2016-09-09 09:30:00,30.12,30.29,30.12,30.29,3277.0,30.12,30.29,30.12,30.29,3277.0
2016-09-09 10:00:00,29.99,30.05,29.93,30.03,2409.0,29.99,30.05,29.93,30.03,2409.0
2016-09-09 10:30:00,30.0,30.09,29.96,30.05,3900.0,30.0,30.09,29.96,30.05,3900.0
2016-09-09 11:00:00,30.04,30.13,30.03,30.1,6693.0,30.04,30.13,30.03,30.1,6693.0
2016-09-09 11:30:00,30.1,30.1,30.06,30.07,6199.0,30.1,30.1,30.06,30.07,6199.0
2016-09-09 12:00:00,30.03,30.04,29.86,29.87,2700.0,30.03,30.04,29.86,29.87,2700.0
2016-09-09 12:30:00,29.87,29.93,29.85,29.86,4029.0,29.87,29.93,29.85,29.86,4029.0
2016-09-09 13:00:00,29.85,29.85,29.74,29.74,2200.0,29.85,29.85,29.74,29.74,2200.0
2016-09-09 13:30:00,29.74,29.74,29.66,29.68,4100.0,29.74,29.74,29.66,29.68,4100.0
2016-09-09 14:00:00,29.67,29.68,29.57,29.68,2213.0,29.67,29.68,29.57,29.68,2213.0
2016-09-09 14:30:00,29.72,29.73,29.62,29.72,7031.0,29.72,29.73,29.62,29.72,7031.0
2016-09-09 15:00:00,29.69,29.75,29.69,29.74,6034.0,29.69,29.75,29.69,29.74,6034.0
2016-09-09 15:30:00,29.7,29.7,29.53,29.53,7511.0,29.7,29.7,29.53,29.53,7511.0
2016-09-12 09:30:00,29.43,29.66,29.4,29.66,3545.0,29.43,29.66,29.4,29.66,3545.0
2016-09-12 10:00:00,29.7,29.72,29.61,29.71,2165.0,29.7,29.72,29.61,29.71,2165.0
2016-09-12 10:30:00,29.67,29.72,29.65,29.72,2000.0,29.67,29.72,29.65,29.72,2000.0
2016-09-12 11:00:00,29.77,29.87,29.76,29.81,700.0,29.77,29.87,29.76,29.81,700.0
2016-09-12 11:30:00,29.84,29.84,29.79,29.83,500.0,29.84,29.84,29.79,29.83,500.0
2016-09-12 12:00:00,29.77,29.78,29.74,29.76,400.0,29.77,29.78,29.74,29.76,400.0
2016-09-12 12:30:00,29.7,29.71,29.7,29.71,300.0,29.7,29.71,29.7,29.71,300.0
2016-09-12 13:00:00,29.73,29.87,29.73,29.8,1100.0,29.73,29.87,29.73,29.8,1100.0
2016-09-12 13:30:00,29.68,29.78,29.68,29.78,1000.0,29.68,29.78,29.68,29.78,1000.0
2016-09-12 14:00:00,29.84,29.94,29.83,29.94,900.0,29.84,29.94,29.83,29.94,900.0
2016-09-12 14:30:00,30.01,30.13,30.01,30.13,600.0,30.01,30.13,30.01,30.13,600.0
2016-09-12 15:00:00,30.17,30.19,30.15,30.18,800.0,30.17,30.19,30.15,30.18,800.0
2016-09-12 15:30:00,30.19,30.28,30.14,30.28,8940.0,30.19,30.28,30.14,30.28,8940.0
2016-09-13 09:30:00,29.86,29.99,29.74,29.77,1300.0,29.86,29.99,29.74,29.77,1300.0
2016-09-13 10:00:00,29.7,29.77,29.7,29.76,700.0,29.7,29.77,29.7,29.76,700.0
2016-09-13 10:30:00,29.73,29.82,29.73,29.82,700.0,29.73,29.82,29.73,29.82,700.0
2016-09-13 11:00:00,29.77,29.79,29.74,29.74,500.0,29.77,29.79,29.74,29.74,500.0
2016-09-13 11:30:00,29.68,29.7,29.65,29.68,700.0,29.68,29.7,29.65,29.68,700.0
2016-09-13 12:00:00,29.62,29.7,29.54,29.55,1400.0,29.62,29.7,29.54,29.55,1400.0
2016-09-13 12:30:00,29.57,29.6,29.54,29.55,2100.0,29.57,29.6,29.54,29.55,2100.0
2016-09-13 13:00:00,29.52,29.74,29.48,29.74,3510.0,29.52,29.74,29.48,29.74,3510.0
2016-09-13 13:30:00,29.76,29.76,29.67,29.67,6848.0,29.76,29.76,29.67,29.67,6848.0
2016-09-13 14:00:00,29.66,29.76,29.66,29.75,6293.0,29.66,29.76,29.66,29.75,6293.0
2016-09-13 14:30:00,29.73,29.88,29.71,29.83,13021.0,29.73,29.88,29.71,29.83,13021.0
2016-09-13 15:00:00,29.79,29.92,29.77,29.9,5380.0,29.79,29.92,29.77,29.9,5380.0
2016-09-13 15:30:00,29.9,29.93,29.76,29.79,9747.0,29.9,29.93,29.76,29.79,9747.0
2016-09-14 09:30:00,29.73,29.73,29.52,29.54,600.0,29.73,29.73,29.52,29.54,600.0
2016-09-14 10:00:00,29.6,29.64,29.6,29.64,400.0,29.6,29.64,29.6,29.64,400.0
2016-09-14 10:30:00,29.65,29.7,29.43,29.46,700.0,29.65,29.7,29.43,29.46,700.0
2016-09-14 11:00:00,29.46,29.57,29.39,29.57,500.0,29.46,29.57,29.39,29.57,500.0
2016-09-14 11:30:00,29.51,29.54,29.51,29.54,200.0,29.51,29.54,29.51,29.54,200.0
2016-09-14 12:00:00,29.54,29.63,29.54,29.63,400.0,29.54,29.63,29.54,29.63,400.0
2016-09-14 12:30:00,29.54,29.54,29.54,29.54,200.0,29.54,29.54,29.54,29.54,200.0
2016-09-14 13:00:00,29.54,29.59,29.54,29.59,200.0,29.54,29.59,29.54,29.59,200.0
2016-09-14 13:30:00,29.59,29.59,29.5,29.55,800.0,29.59,29.59,29.5,29.55,800.0
2016-09-14 14:00:00,29.54,29.55,29.45,29.45,1200.0,29.54,29.55,29.45,29.45,1200.0
2016-09-14 14:30:00,29.46,29.47,29.43,29.45,1100.0,29.46,29.47,29.43,29.45,1100.0
2016-09-14 15:00:00,29.41,29.44,29.34,29.34,2443.0,29.41,29.44,29.34,29.34,2443.0
2016-09-14 15:30:00,29.35,29.43,29.35,29.38,4173.0,29.35,29.43,29.35,29.38,4173.0
2016-09-15 09:30:00,29.34,29.58,29.34,29.58,506.0,29.34,29.58,29.34,29.58,506.0
2016-09-15 10:00:00,29.5,29.56,29.5,29.53,700.0,29.5,29.56,29.5,29.53,700.0
2016-09-15 10:30:00,29.63,29.75,29.61,29.75,700.0,29.63,29.75,29.61,29.75,700.0
2016-09-15 11:00:00,29.73,29.76,29.72,29.73,800.0,29.73,29.76,29.72,29.73,800.0
2016-09-15 11:30:00,29.85,29.85,29.79,29.79,800.0,29.85,29.85,29.79,29.79,800.0
2016-09-15 12:00:00,29.8,29.8,29.8,29.8,100.0,29.8,29.8,29.8,29.8,100.0
2016-09-15 12:30:00,29.75,29.75,29.69,29.74,1100.0,29.75,29.75,29.69,29.74,1100.0
2016-09-15 13:00:00,29.78,29.79,29.72,29.79,500.0,29.78,29.79,29.72,29.79,500.0
2016-09-15 13:30:00,29.78,29.86,29.78,29.86,500.0,29.78,29.86,29.78,29.86,500.0
2016-09-15 14:00:00,29.87,30.03,29.85,30.02,1000.0,29.87,30.03,29.85,30.02,1000.0
2016-09-15 14:30:00,30.05,30.05,30.0,30.0,400.0,30.05,30.05,30.0,30.0,400.0
2016-09-15 15:00:00,29.99,29.99,29.95,29.96,500.0,29.99,29.99,29.95,29.96,500.0
2016-09-15 15:30:00,29.97,30.07,29.97,29.98,5937.0,29.97,30.07,29.97,29.98,5937.0
2016-09-16 09:30:00,29.67,29.69,29.64,29.65,400.0,29.67,29.69,29.64,29.65,400.0
2016-09-16 10:00:00,29.49,29.5,29.37,29.37,814.0,29.49,29.5,29.37,29.37,814.0
2016-09-16 10:30:00,29.41,29.41,29.4,29.4,300.0,29.41,29.41,29.4,29.4,300.0
2016-09-16 11:00:00,29.39,29.4,29.39,29.4,200.0,29.39,29.4,29.39,29.4,200.0
2016-09-16 11:30:00,29.42,29.44,29.42,29.43,400.0,29.42,29.44,29.42,29.43,400.0
2016-09-16 12:00:00,29.4,29.43,29.4,29.43,700.0,29.4,29.43,29.4,29.43,700.0
2016-09-16 12:30:00,29.4,29.4,29.4,29.4,100.0,29.4,29.4,29.4,29.4,100.0
2016-09-16 13:00:00,29.36,29.36,29.34,29.34,400.0,29.36,29.36,29.34,29.34,400.0
2016-09-16 13:30:00,29.31,29.31,29.3,29.31,500.0,29.31,29.31,29.3,29.31,500.0
2016-09-16 14:00:00,29.31,29.31,29.31,29.31,0.0,29.31,29.31,29.31,29.31,0.0
2016-09-16 14:30:00,29.37,29.37,29.34,29.34,400.0,29.37,29.37,29.34,29.34,400.0
2016-09-16 15:00:00,29.34,29.36,29.3,29.31,1270.0,29.34,29.36,29.3,29.31,1270.0
2016-09-16 15:30:00,29.31,29.31,29.25,29.25,5356.0,29.31,29.31,29.25,29.25,5356.0
2016-09-19 09:30:00,29.84,30.79,29.84,30.75,4400.0,29.84,30.79,29.84,30.75,4400.0
2016-09-19 10:00:00,30.8,30.8,30.69,30.75,3000.0,30.8,30.8,30.69,30.75,3000.0
2016-09-19 10:30:00,30.73,30.73,30.65,30.65,1500.0,30.73,30.73,30.65,30.65,1500.0
2016-09-19 11:00:00,30.67,30.67,30.49,30.49,2800.0,30.67,30.67,30.49,30.49,2800.0
2016-09-19 11:30:00,30.5,30.52,30.48,30.48,3300.0,30.5,30.52,30.48,30.48,3300.0
2016-09-19 12:00:00,30.48,30.5,30.42,30.45,5200.0,30.48,30.5,30.42,30.45,5200.0
2016-09-19 12:30:00,30.44,30.63,30.44,30.58,6300.0,30.44,30.63,30.44,30.58,6300.0
2016-09-19 13:00:00,30.59,30.66,30.54,30.65,3957.0,30.59,30.66,30.54,30.65,3957.0
2016-09-19 13:30:00,30.61,30.64,30.52,30.62,5201.0,30.61,30.64,30.52,30.62,5201.0
2016-09-19 14:00:00,30.66,30.78,30.63,30.78,5620.0,30.66,30.78,30.63,30.78,5620.0
2016-09-19 14:30:00,30.79,30.93,30.79,30.88,6165.0,30.79,30.93,30.79,30.88,6165.0
2016-09-19 15:00:00,30.88,30.88,30.62,30.68,3000.0,30.88,30.88,30.62,30.68,3000.0
2016-09-19 15:30:00,30.66,30.72,30.61,30.65,8568.0,30.66,30.72,30.61,30.65,8568.0
2016-09-20 09:30:00,30.98,31.06,30.88,31.06,2850.0,30.98,31.06,30.88,31.06,2850.0
2016-09-20 10:00:00,31.06,31.12,30.98,30.98,1700.0,31.06,31.12,30.98,30.98,1700.0
2016-09-20 10:30:00,30.99,30.99,30.75,30.79,3800.0,30.99,30.99,30.75,30.79,3800.0
2016-09-20 11:00:00,30.77,30.9,30.76,30.76,2400.0,30.77,30.9,30.76,30.76,2400.0
2016-09-20 11:30:00,30.77,30.79,30.68,30.71,3567.0,30.77,30.79,30.68,30.71,3567.0
2016-09-20 12:00:00,30.71,30.71,30.63,30.7,2600.0,30.71,30.71,30.63,30.7,2600.0
2016-09-20 12:30:00,30.69,30.69,30.49,30.49,2400.0,30.69,30.69,30.49,30.49,2400.0
2016-09-20 13:00:00,30.5,30.5,30.46,30.46,1500.0,30.5,30.5,30.46,30.46,1500.0
2016-09-20 13:30:00,30.48,30.62,30.48,30.62,500.0,30.48,30.62,30.48,30.62,500.0
2016-09-20 14:00:00,30.66,30.66,30.62,30.63,1600.0,30.66,30.66,30.62,30.63,1600.0
2016-09-20 14:30:00,30.64,30.7,30.62,30.7,1400.0,30.64,30.7,30.62,30.7,1400.0
2016-09-20 15:00:00,30.71,30.73,30.68,30.7,1900.0,30.71,30.73,30.68,30.7,1900.0
2016-09-20 15:30:00,30.7,30.82,30.66,30.68,8300.0,30.7,30.82,30.66,30.68,8300.0
2016-09-21 09:30:00,30.84,31.0,30.76,30.95,2326.0,30.84,31.0,30.76,30.95,2326.0
2016-09-21 10:00:00,30.99,31.0,30.9,31.0,1400.0,30.99,31.0,30.9,31.0,1400.0
2016-09-21 10:30:00,31.03,31.05,30.99,31.05,1300.0,31.03,31.05,30.99,31.05,1300.0
2016-09-21 11:00:00,31.04,31.04,30.96,30.99,2300.0,31.04,31.04,30.96,30.99,2300.0
2016-09-21 11:30:00,30.98,30.98,30.93,30.95,1200.0,30.98,30.98,30.93,30.95,1200.0
2016-09-21 12:00:00,30.93,30.93,30.76,30.76,1400.0,30.93,30.93,30.76,30.76,1400.0
2016-09-21 12:30:00,30.79,30.85,30.79,30.84,700.0,30.79,30.85,30.79,30.84,700.0
2016-09-21 13:00:00,30.89,30.89,30.8,30.84,1000.0,30.89,30.89,30.8,30.84,1000.0
2016-09-21 13:30:00,30.83,30.83,30.65,30.8,3200.0,30.83,30.83,30.65,30.8,3200.0
2016-09-21 14:00:00,30.75,30.88,30.75,30.84,900.0,30.75,30.88,30.75,30.84,900.0
2016-09-21 14:30:00,30.79,30.91,30.79,30.91,1200.0,30.79,30.91,30.79,30.91,1200.0
2016-09-21 15:00:00,30.89,31.0,30.89,30.99,1100.0,30.89,31.0,30.89,30.99,1100.0
2016-09-21 15:30:00,30.96,31.08,30.96,31.08,5300.0,30.96,31.08,30.96,31.08,5300.0
2016-09-22 09:30:00,31.17,31.32,31.17,31.27,1300.0,31.17,31.32,31.17,31.27,1300.0
2016-09-22 10:00:00,31.24,31.24,31.09,31.15,1400.0,31.24,31.24,31.09,31.15,1400.0
2016-09-22 10:30:00,31.16,31.25,31.16,31.25,1900.0,31.16,31.25,31.16,31.25,1900.0
2016-09-22 11:00:00,31.22,31.29,31.22,31.29,1867.0,31.22,31.29,31.22,31.29,1867.0
2016-09-22 11:30:00,31.27,31.28,31.22,31.23,900.0,31.27,31.28,31.22,31.23,900.0
2016-09-22 12:00:00,31.24,31.27,31.22,31.27,1200.0,31.24,31.27,31.22,31.27,1200.0
2016-09-22 12:30:00,31.28,31.32,31.27,31.32,300.0,31.28,31.32,31.27,31.32,300.0
2016-09-22 13:00:00,31.36,31.38,31.36,31.38,400.0,31.36,31.38,31.36,31.38,400.0
2016-09-22 13:30:00,31.43,31.46,31.42,31.46,700.0,31.43,31.46,31.42,31.46,700.0
2016-09-22 14:00:00,31.47,31.55,31.42,31.55,13313.0,31.47,31.55,31.42,31.55,13313.0
2016-09-22 14:30:00,31.55,31.74,31.55,31.74,4600.0,31.55,31.74,31.55,31.74,4600.0
2016-09-22 15:00:00,31.73,31.75,31.69,31.7,1700.0,31.73,31.75,31.69,31.7,1700.0
2016-09-22 15:30:00,31.66,31.67,31.59,31.64,5210.0,31.66,31.67,31.59,31.64,5210.0
2016-09-23 09:30:00,31.46,31.55,31.39,31.45,1500.0,31.46,31.55,31.39,31.45,1500.0
2016-09-23 10:00:00,31.39,31.52,31.37,31.52,1700.0,31.39,31.52,31.37,31.52,1700.0
2016-09-23 10:30:00,31.48,31.62,31.47,31.62,900.0,31.48,31.62,31.47,31.62,900.0
2016-09-23 11:00:00,31.57,31.57,31.51,31.51,800.0,31.57,31.57,31.51,31.51,800.0
2016-09-23 11:30:00,31.5,31.5,31.46,31.48,900.0,31.5,31.5,31.46,31.48,900.0
2016-09-23 12:00:00,31.49,31.49,31.44,31.44,200.0,31.49,31.49,31.44,31.44,200.0
2016-09-23 12:30:00,31.46,31.5,31.44,31.5,700.0,31.46,31.5,31.44,31.5,700.0
2016-09-23 13:00:00,31.44,31.48,31.44,31.48,500.0,31.44,31.48,31.44,31.48,500.0
2016-09-23 13:30:00,31.47,31.47,31.42,31.45,700.0,31.47,31.47,31.42,31.45,700.0
2016-09-23 14:00:00,31.42,31.42,31.41,31.42,300.0,31.42,31.42,31.41,31.42,300.0
2016-09-23 14:30:00,31.45,31.45,31.44,31.44,300.0,31.45,31.45,31.44,31.44,300.0
2016-09-23 15:00:00,31.43,31.45,31.43,31.44,700.0,31.43,31.45,31.43,31.44,700.0
2016-09-23 15:30:00,31.45,31.51,31.45,31.47,2500.0,31.45,31.51,31.45,31.47,2500.0
2016-09-26 09:30:00,31.19,31.19,30.95,31.03,1065.0,31.19,31.19,30.95,31.03,1065.0
2016-09-26 10:00:00,30.89,31.05,30.89,31.03,500.0,30.89,31.05,30.89,31.03,500.0
2016-09-26 10:30:00,31.03,31.19,31.03,31.17,500.0,31.03,31.19,31.03,31.17,500.0
2016-09-26 11:00:00,31.09,31.2,31.09,31.17,1193.0,31.09,31.2,31.09,31.17,1193.0
2016-09-26 11:30:00,31.16,31.17,31.08,31.08,700.0,31.16,31.17,31.08,31.08,700.0
2016-09-26 12:00:00,31.07,31.23,31.07,31.22,1471.0,31.07,31.23,31.07,31.22,1471.0
2016-09-26 12:30:00,31.25,31.25,31.22,31.24,1100.0,31.25,31.25,31.22,31.24,1100.0
2016-09-26 13:00:00,31.15,31.15,31.15,31.15,200.0,31.15,31.15,31.15,31.15,200.0
2016-09-26 13:30:00,31.16,31.16,31.1,31.1,1700.0,31.16,31.16,31.1,31.1,1700.0
2016-09-26 14:00:00,31.11,31.14,31.11,31.12,900.0,31.11,31.14,31.11,31.12,900.0
2016-09-26 14:30:00,31.09,31.1,31.09,31.1,300.0,31.09,31.1,31.09,31.1,300.0
2016-09-26 15:00:00,31.1,31.12,31.06,31.06,1197.0,31.1,31.12,31.06,31.06,1197.0
2016-09-26 15:30:00,31.05,31.05,30.97,30.97,3698.0,31.05,31.05,30.97,30.97,3698.0
2016-09-27 09:30:00,30.81,30.94,30.8,30.93,1100.0,30.81,30.94,30.8,30.93,1100.0
2016-09-27 10:00:00,30.98,30.98,30.81,30.95,900.0,30.98,30.98,30.81,30.95,900.0
2016-09-27 10:30:00,30.95,31.01,30.89,30.89,1700.0,30.95,31.01,30.89,30.89,1700.0
2016-09-27 11:00:00,30.91,30.93,30.86,30.89,1000.0,30.91,30.93,30.86,30.89,1000.0
2016-09-27 11:30:00,30.9,30.94,30.9,30.93,400.0,30.9,30.94,30.9,30.93,400.0
2016-09-27 12:00:00,30.87,30.89,30.87,30.89,300.0,30.87,30.89,30.87,30.89,300.0
2016-09-27 12:30:00,30.92,30.93,30.92,30.93,300.0,30.92,30.93,30.92,30.93,300.0
2016-09-27 13:00:00,30.94,30.94,30.94,30.94,100.0,30.94,30.94,30.94,30.94,100.0
2016-09-27 13:30:00,30.95,30.97,30.95,30.97,500.0,30.95,30.97,30.95,30.97,500.0
2016-09-27 14:00:00,30.97,30.97,30.97,30.97,0.0,30.97,30.97,30.97,30.97,0.0
2016-09-27 14:30:00,30.97,30.97,30.97,30.97,0.0,30.97,30.97,30.97,30.97,0.0
2016-09-27 15:00:00,31.11,31.11,31.09,31.09,400.0,31.11,31.11,31.09,31.09,400.0
2016-09-27 15:30:00,31.11,31.14,31.11,31.14,466.0,31.11,31.14,31.11,31.14,466.0
2016-09-28 09:30:00,31.28,31.57,31.28,31.5,1500.0,31.28,31.57,31.28,31.5,1500.0
2016-09-28 10:00:00,31.63,31.63,31.51,31.51,400.0,31.63,31.63,31.51,31.51,400.0
2016-09-28 10:30:00,31.51,31.51,31.4,31.45,600.0,31.51,31.51,31.4,31.45,600.0
2016-09-28 11:00:00,31.44,31.48,31.43,31.48,900.0,31.44,31.48,31.43,31.48,900.0
2016-09-28 11:30:00,31.47,31.52,31.47,31.52,300.0,31.47,31.52,31.47,31.52,300.0
2016-09-28 12:00:00,31.52,31.52,31.52,31.52,0.0,31.52,31.52,31.52,31.52,0.0
2016-09-28 12:30:00,31.36,31.43,31.36,31.43,200.0,31.36,31.43,31.36,31.43,200.0
2016-09-28 13:00:00,31.44,31.47,31.44,31.47,600.0,31.44,31.47,31.44,31.47,600.0
2016-09-28 13:30:00,31.49,31.54,31.49,31.53,674.0,31.49,31.54,31.49,31.53,674.0
2016-09-28 14:00:00,31.52,31.65,31.52,31.54,1200.0,31.52,31.65,31.52,31.54,1200.0
2016-09-28 14:30:00,31.56,31.6,31.56,31.6,500.0,31.56,31.6,31.56,31.6,500.0
2016-09-28 15:00:00,31.61,31.61,31.6,31.6,800.0,31.61,31.61,31.6,31.6,800.0
2016-09-28 15:30:00,31.6,31.75,31.6,31.75,4900.0,31.6,31.75,31.6,31.75,4900.0
2016-09-29 09:30:00,31.63,31.65,31.62,31.65,300.0,31.63,31.65,31.62,31.65,300.0
2016-09-29 10:00:00,31.67,31.67,31.42,31.5,400.0,31.67,31.67,31.42,31.5,400.0
2016-09-29 10:30:00,31.43,31.43,31.36,31.36,700.0,31.43,31.43,31.36,31.36,700.0
2016-09-29 11:00:00,31.35,31.35,31.26,31.28,800.0,31.35,31.35,31.26,31.28,800.0
2016-09-29 11:30:00,31.33,31.33,31.29,31.29,200.0,31.33,31.33,31.29,31.29,200.0
2016-09-29 12:00:00,31.28,31.28,31.26,31.28,938.0,31.28,31.28,31.26,31.28,938.0
2016-09-29 12:30:00,31.27,31.27,31.22,31.22,400.0,31.27,31.27,31.22,31.22,400.0
2016-09-29 13:00:00,30.92,31.03,30.92,31.03,400.0,30.92,31.03,30.92,31.03,400.0
2016-09-29 13:30:00,31.02,31.02,31.02,31.02,100.0,31.02,31.02,31.02,31.02,100.0
2016-09-29 14:00:00,30.95,31.03,30.95,31.01,400.0,30.95,31.03,30.95,31.01,400.0
2016-09-29 14:30:00,31.16,31.17,31.16,31.17,200.0,31.16,31.17,31.16,31.17,200.0
2016-09-29 15:00:00,31.15,31.15,31.07,31.11,1279.0,31.15,31.15,31.07,31.11,1279.0
2016-09-29 15:30:00,31.1,31.15,31.08,31.1,9103.0,31.1,31.15,31.08,31.1,9103.0
2016-09-30 09:30:00,31.19,31.31,31.19,31.31,519.0,31.19,31.31,31.19,31.31,519.0
2016-09-30 10:00:00,31.35,31.49,31.35,31.49,600.0,31.35,31.49,31.35,31.49,600.0
2016-09-30 10:30:00,31.52,31.55,31.49,31.54,700.0,31.52,31.55,31.49,31.54,700.0
2016-09-30 11:00:00,31.61,31.73,31.59,31.66,1000.0,31.61,31.73,31.59,31.66,1000.0
2016-09-30 11:30:00,31.64,31.68,31.61,31.68,1300.0,31.64,31.68,31.61,31.68,1300.0
2016-09-30 12:00:00,31.69,31.72,31.69,31.69,2200.0,31.69,31.72,31.69,31.69,2200.0
2016-09-30 12:30:00,31.71,31.75,31.7,31.73,1100.0,31.71,31.75,31.7,31.73,1100.0
2016-09-30 13:00:00,31.73,31.73,31.71,31.71,1900.0,31.73,31.73,31.71,31.71,1900.0
2016-09-30 13:30:00,31.72,31.74,31.71,31.72,1400.0,31.72,31.74,31.71,31.72,1400.0
2016-09-30 14:00:00,31.71,31.75,31.71,31.75,1900.0,31.71,31.75,31.71,31.75,1900.0
2016-09-30 14:30:00,31.74,31.75,31.73,31.73,1500.0,31.74,31.75,31.73,31.73,1500.0
2016-09-30 15:00:00,31.73,31.75,31.72,31.75,1400.0,31.73,31.75,31.72,31.75,1400.0
2016-09-30 15:30:00,31.78,31.79,31.7,31.7,8000.0,31.78,31.79,31.7,31.7,8000.0
2016-10-03 09:30:00,31.35,31.58,31.32,31.35,700.0,31.35,31.58,31.32,31.35,700.0
2016-10-03 10:00:00,31.36,31.42,31.3,31.4,500.0,31.36,31.42,31.3,31.4,500.0
2016-10-03 10:30:00,31.52,31.65,31.52,31.62,400.0,31.52,31.65,31.52,31.62,400.0
2016-10-03 11:00:00,31.61,31.61,31.53,31.53,1100.0,31.61,31.61,31.53,31.53,1100.0
2016-10-03 11:30:00,31.43,31.44,31.4,31.42,500.0,31.43,31.44,31.4,31.42,500.0
2016-10-03 12:00:00,31.41,31.41,31.34,31.35,500.0,31.41,31.41,31.34,31.35,500.0
2016-10-03 12:30:00,31.34,31.35,31.27,31.35,834.0,31.34,31.35,31.27,31.35,834.0
2016-10-03 13:00:00,31.37,31.45,31.34,31.44,800.0,31.37,31.45,31.34,31.44,800.0
2016-10-03 13:30:00,31.47,31.48,31.47,31.47,700.0,31.47,31.48,31.47,31.47,700.0
2016-10-03 14:00:00,31.51,31.56,31.47,31.56,1911.0,31.51,31.56,31.47,31.56,1911.0
2016-10-03 14:30:00,31.52,31.52,31.43,31.45,660.0,31.52,31.52,31.43,31.45,660.0
2016-10-03 15:00:00,31.43,31.43,31.41,31.43,738.0,31.43,31.43,31.41,31.43,738.0
2016-10-03 15:30:00,31.46,31.48,31.33,31.35,4884.0,31.46,31.48,31.33,31.35,4884.0
2016-10-04 09:30:00,31.64,31.77,31.57,31.74,1000.0,31.64,31.77,31.57,31.74,1000.0
2016-10-04 10:00:00,31.7,31.71,31.65,31.68,1500.0,31.7,31.71,31.65,31.68,1500.0
2016-10-04 10:30:00,31.71,31.87,31.71,31.85,4500.0,31.71,31.87,31.71,31.85,4500.0
2016-10-04 11:00:00,31.73,31.73,31.57,31.57,500.0,31.73,31.73,31.57,31.57,500.0
2016-10-04 11:30:00,31.58,31.58,31.5,31.52,500.0,31.58,31.58,31.5,31.52,500.0
2016-10-04 12:00:00,31.42,31.42,31.34,31.37,500.0,31.42,31.42,31.34,31.37,500.0
2016-10-04 12:30:00,31.43,31.43,31.36,31.36,300.0,31.43,31.43,31.36,31.36,300.0
2016-10-04 13:00:00,31.32,31.32,31.25,31.25,300.0,31.32,31.32,31.25,31.25,300.0
2016-10-04 13:30:00,31.3,31.31,31.27,31.27,800.0,31.3,31.31,31.27,31.27,800.0
2016-10-04 14:00:00,31.27,31.28,31.23,31.25,1000.0,31.27,31.28,31.23,31.25,1000.0
2016-10-04 14:30:00,31.26,31.26,31.19,31.19,1000.0,31.26,31.26,31.19,31.19,1000.0
2016-10-04 15:00:00,31.19,31.29,31.09,31.28,4200.0,31.19,31.29,31.09,31.28,4200.0
2016-10-04 15:30:00,31.28,31.3,31.22,31.26,4693.0,31.28,31.3,31.22,31.26,4693.0
2016-10-05 09:30:00,31.55,31.6,31.54,31.55,800.0,31.55,31.6,31.54,31.55,800.0
2016-10-05 10:00:00,31.52,31.82,31.52,31.75,885.0,31.52,31.82,31.52,31.75,885.0
2016-10-05 10:30:00,31.81,31.81,31.76,31.78,600.0,31.81,31.81,31.76,31.78,600.0
2016-10-05 11:00:00,31.78,31.83,31.78,31.81,1100.0,31.78,31.83,31.78,31.81,1100.0
2016-10-05 11:30:00,31.82,31.97,31.82,31.9,2200.0,31.82,31.97,31.82,31.9,2200.0
2016-10-05 12:00:00,31.88,31.91,31.88,31.89,800.0,31.88,31.91,31.88,31.89,800.0
2016-10-05 12:30:00,31.89,31.91,31.87,31.88,1100.0,31.89,31.91,31.87,31.88,1100.0
2016-10-05 13:00:00,31.82,31.82,31.7,31.71,1100.0,31.82,31.82,31.7,31.71,1100.0
2016-10-05 13:30:00,31.71,31.77,31.71,31.76,500.0,31.71,31.77,31.71,31.76,500.0
2016-10-05 14:00:00,31.76,31.76,31.65,31.65,1144.0,31.76,31.76,31.65,31.65,1144.0
2016-10-05 14:30:00,31.65,31.68,31.65,31.68,1200.0,31.65,31.68,31.65,31.68,1200.0
2016-10-05 15:00:00,31.66,31.67,31.62,31.62,800.0,31.66,31.67,31.62,31.62,800.0
2016-10-05 15:30:00,31.62,31.65,31.57,31.57,3121.0,31.62,31.65,31.57,31.57,3121.0
2016-10-06 09:30:00,31.32,31.54,31.22,31.34,2346.0,31.32,31.54,31.22,31.34,2346.0
2016-10-06 10:00:00,31.24,31.36,31.24,31.36,700.0,31.24,31.36,31.24,31.36,700.0
2016-10-06 10:30:00,31.32,31.32,31.28,31.29,800.0,31.32,31.32,31.28,31.29,800.0
2016-10-06 11:00:00,31.21,31.21,31.12,31.12,400.0,31.21,31.21,31.12,31.12,400.0
2016-10-06 11:30:00,31.25,31.34,31.24,31.33,1000.0,31.25,31.34,31.24,31.33,1000.0
2016-10-06 12:00:00,31.31,31.33,31.28,31.29,900.0,31.31,31.33,31.28,31.29,900.0
2016-10-06 12:30:00,31.3,31.3,31.29,31.29,400.0,31.3,31.3,31.29,31.29,400.0
2016-10-06 13:00:00,31.29,31.32,31.29,31.3,700.0,31.29,31.32,31.29,31.3,700.0
2016-10-06 13:30:00,31.3,31.31,31.28,31.31,500.0,31.3,31.31,31.28,31.31,500.0
2016-10-06 14:00:00,31.35,31.55,31.35,31.55,600.0,31.35,31.55,31.35,31.55,600.0
2016-10-06 14:30:00,31.54,31.55,31.47,31.47,900.0,31.54,31.55,31.47,31.47,900.0
2016-10-06 15:00:00,31.48,31.48,31.48,31.48,300.0,31.48,31.48,31.48,31.48,300.0
2016-10-06 15:30:00,31.49,31.53,31.49,31.52,1700.0,31.49,31.53,31.49,31.52,1700.0
2016-10-07 09:30:00,31.52,31.52,31.47,31.48,700.0,31.52,31.52,31.47,31.48,700.0
2016-10-07 10:00:00,31.48,31.53,31.44,31.53,754.0,31.48,31.53,31.44,31.53,754.0
2016-10-07 10:30:00,31.48,31.51,31.46,31.49,1153.0,31.48,31.51,31.46,31.49,1153.0
2016-10-07 11:00:00,31.45,31.45,31.41,31.41,400.0,31.45,31.45,31.41,31.41,400.0
2016-10-07 11:30:00,31.23,31.23,31.12,31.16,600.0,31.23,31.23,31.12,31.16,600.0
2016-10-07 12:00:00,31.22,31.24,31.19,31.19,1200.0,31.22,31.24,31.19,31.19,1200.0
2016-10-07 12:30:00,31.19,31.27,31.19,31.25,1100.0,31.19,31.27,31.19,31.25,1100.0
2016-10-07 13:00:00,31.23,31.24,31.21,31.23,1100.0,31.23,31.24,31.21,31.23,1100.0
2016-10-07 13:30:00,31.29,31.4,31.29,31.36,700.0,31.29,31.4,31.29,31.36,700.0
2016-10-07 14:00:00,31.37,31.39,31.35,31.38,1000.0,31.37,31.39,31.35,31.38,1000.0
2016-10-07 14:30:00,31.39,31.42,31.39,31.4,1672.0,31.39,31.42,31.39,31.4,1672.0
2016-10-07 15:00:00,31.39,31.39,31.33,31.33,700.0,31.39,31.39,31.33,31.33,700.0
2016-10-07 15:30:00,31.33,31.33,31.29,31.29,1810.0,31.33,31.33,31.29,31.29,1810.0
2016-10-10 09:30:00,31.65,31.85,31.63,31.7,1796.0,31.65,31.85,31.63,31.7,1796.0
2016-10-10 10:00:00,31.69,31.69,31.64,31.65,400.0,31.69,31.69,31.64,31.65,400.0
2016-10-10 10:30:00,31.67,31.77,31.67,31.77,400.0,31.67,31.77,31.67,31.77,400.0
2016-10-10 11:00:00,31.67,31.67,31.63,31.67,500.0,31.67,31.67,31.63,31.67,500.0
2016-10-10 11:30:00,31.59,31.59,31.59,31.59,100.0,31.59,31.59,31.59,31.59,100.0
2016-10-10 12:00:00,31.54,31.56,31.54,31.54,300.0,31.54,31.56,31.54,31.54,300.0
2016-10-10 12:30:00,31.54,31.55,31.54,31.55,300.0,31.54,31.55,31.54,31.55,300.0
2016-10-10 13:00:00,31.53,31.56,31.53,31.55,300.0,31.53,31.56,31.53,31.55,300.0
2016-10-10 13:30:00,31.51,31.51,31.51,31.51,100.0,31.51,31.51,31.51,31.51,100.0
2016-10-10 14:00:00,31.39,31.4,31.37,31.4,600.0,31.39,31.4,31.37,31.4,600.0
2016-10-10 14:30:00,31.4,31.42,31.4,31.42,500.0,31.4,31.42,31.4,31.42,500.0
2016-10-10 15:00:00,31.38,31.38,31.38,31.38,100.0,31.38,31.38,31.38,31.38,100.0
2016-10-10 15:30:00,31.37,31.39,31.37,31.38,800.0,31.37,31.39,31.37,31.38,800.0
2016-10-11 09:30:00,31.25,31.32,31.13,31.27,3200.0,31.25,31.32,31.13,31.27,3200.0
2016-10-11 10:00:00,31.22,31.23,31.18,31.18,2200.0,31.22,31.23,31.18,31.18,2200.0
2016-10-11 10:30:00,31.2,31.21,31.15,31.19,800.0,31.2,31.21,31.15,31.19,800.0
2016-10-11 11:00:00,31.17,31.17,31.06,31.06,3700.0,31.17,31.17,31.06,31.06,3700.0
2016-10-11 11:30:00,31.12,31.16,31.05,31.15,1500.0,31.12,31.16,31.05,31.15,1500.0
2016-10-11 12:00:00,31.14,31.2,31.14,31.18,2800.0,31.14,31.2,31.14,31.18,2800.0
2016-10-11 12:30:00,31.17,31.18,31.15,31.18,1700.0,31.17,31.18,31.15,31.18,1700.0
2016-10-11 13:00:00,31.15,31.2,31.1,31.2,3800.0,31.15,31.2,31.1,31.2,3800.0
2016-10-11 13:30:00,31.19,31.19,31.03,31.03,2400.0,31.19,31.19,31.03,31.03,2400.0
2016-10-11 14:00:00,31.05,31.14,31.01,31.02,4200.0,31.05,31.14,31.01,31.02,4200.0
2016-10-11 14:30:00,31.01,31.15,31.01,31.13,1900.0,31.01,31.15,31.01,31.13,1900.0
2016-10-11 15:00:00,31.12,31.18,31.07,31.17,1300.0,31.12,31.18,31.07,31.17,1300.0
2016-10-11 15:30:00,31.15,31.31,31.14,31.17,6866.0,31.15,31.31,31.14,31.17,6866.0
2016-10-12 09:30:00,31.06,31.06,31.03,31.06,1528.0,31.06,31.06,31.03,31.06,1528.0
2016-10-12 10:00:00,31.05,31.1,31.04,31.1,1400.0,31.05,31.1,31.04,31.1,1400.0
2016-10-12 10:30:00,31.11,31.11,31.07,31.07,1600.0,31.11,31.11,31.07,31.07,1600.0
2016-10-12 11:00:00,31.08,31.14,31.08,31.14,600.0,31.08,31.14,31.08,31.14,600.0
2016-10-12 11:30:00,31.2,31.25,31.17,31.17,500.0,31.2,31.25,31.17,31.17,500.0
2016-10-12 12:00:00,31.19,31.22,31.18,31.2,2476.0,31.19,31.22,31.18,31.2,2476.0
2016-10-12 12:30:00,31.21,31.23,31.2,31.2,2663.0,31.21,31.23,31.2,31.2,2663.0
2016-10-12 13:00:00,31.21,31.21,31.21,31.21,100.0,31.21,31.21,31.21,31.21,100.0
2016-10-12 13:30:00,31.2,31.22,31.2,31.22,400.0,31.2,31.22,31.2,31.22,400.0
2016-10-12 14:00:00,31.19,31.24,31.19,31.22,500.0,31.19,31.24,31.19,31.22,500.0
2016-10-12 14:30:00,31.22,31.22,31.21,31.21,300.0,31.22,31.22,31.21,31.21,300.0
2016-10-12 15:00:00,31.2,31.21,31.2,31.2,3843.0,31.2,31.21,31.2,31.2,3843.0
2016-10-12 15:30:00,31.2,31.26,31.2,31.24,8383.0,31.2,31.26,31.2,31.24,8383.0
2016-10-13 09:30:00,31.11,31.15,31.0,31.11,16014.0,31.11,31.15,31.0,31.11,16014.0
2016-10-13 10:00:00,31.11,31.22,31.05,31.19,11259.0,31.11,31.22,31.05,31.19,11259.0
2016-10-13 10:30:00,31.2,31.25,31.18,31.2,3495.0,31.2,31.25,31.18,31.2,3495.0
2016-10-13 11:00:00,31.22,31.27,31.17,31.27,1351.0,31.22,31.27,31.17,31.27,1351.0
2016-10-13 11:30:00,31.31,31.32,31.2,31.21,1600.0,31.31,31.32,31.2,31.21,1600.0
2016-10-13 12:00:00,31.2,31.2,31.17,31.17,1100.0,31.2,31.2,31.17,31.17,1100.0
2016-10-13 12:30:00,31.2,31.2,31.2,31.2,300.0,31.2,31.2,31.2,31.2,300.0
2016-10-13 13:00:00,31.17,31.2,31.17,31.2,3460.0,31.17,31.2,31.17,31.2,3460.0
2016-10-13 13:30:00,31.21,31.23,31.17,31.23,1644.0,31.21,31.23,31.17,31.23,1644.0
2016-10-13 14:00:00,31.25,31.25,31.2,31.21,700.0,31.25,31.25,31.2,31.21,700.0
2016-10-13 14:30:00,31.2,31.26,31.2,31.25,2316.0,31.2,31.26,31.2,31.25,2316.0
2016-10-13 15:00:00,31.25,31.31,31.2,31.2,2000.0,31.25,31.31,31.2,31.2,2000.0
2016-10-13 15:30:00,31.2,31.34,31.2,31.34,8097.0,31.2,31.34,31.2,31.34,8097.0
2016-10-14 09:30:00,31.39,31.6,31.39,31.59,1200.0,31.39,31.6,31.39,31.59,1200.0
2016-10-14 10:00:00,31.59,31.67,31.58,31.66,2500.0,31.59,31.67,31.58,31.66,2500.0
2016-10-14 10:30:00,31.69,31.71,31.6,31.6,1700.0,31.69,31.71,31.6,31.6,1700.0
2016-10-14 11:00:00,31.6,31.61,31.53,31.56,4700.0,31.6,31.61,31.53,31.56,4700.0
2016-10-14 11:30:00,31.55,31.56,31.49,31.54,8800.0,31.55,31.56,31.49,31.54,8800.0
2016-10-14 12:00:00,31.51,31.56,31.5,31.56,3300.0,31.51,31.56,31.5,31.56,3300.0
2016-10-14 12:30:00,31.57,31.61,31.54,31.55,3146.0,31.57,31.61,31.54,31.55,3146.0
2016-10-14 13:00:00,31.52,31.6,31.52,31.57,2903.0,31.52,31.6,31.52,31.57,2903.0
2016-10-14 13:30:00,31.58,31.64,31.56,31.59,2186.0,31.58,31.64,31.56,31.59,2186.0
2016-10-14 14:00:00,31.54,31.6,31.53,31.6,3759.0,31.54,31.6,31.53,31.6,3759.0
2016-10-14 14:30:00,31.59,31.59,31.56,31.58,1700.0,31.59,31.59,31.56,31.58,1700.0
2016-10-14 15:00:00,31.59,31.67,31.59,31.65,4000.0,31.59,31.67,31.59,31.65,4000.0
2016-10-14 15:30:00,31.64,31.69,31.59,31.62,8400.0,31.64,31.69,31.59,31.62,8400.0
2016-10-17 09:30:00,31.62,31.69,31.58,31.6,3300.0,31.62,31.69,31.58,31.6,3300.0
2016-10-17 10:00:00,31.58,31.66,31.58,31.64,4300.0,31.58,31.66,31.58,31.64,4300.0
2016-10-17 10:30:00,31.6,31.64,31.55,31.55,4600.0,31.6,31.64,31.55,31.55,4600.0
2016-10-17 11:00:00,31.55,31.6,31.53,31.56,2100.0,31.55,31.6,31.53,31.56,2100.0
2016-10-17 11:30:00,31.57,31.62,31.57,31.62,1900.0,31.57,31.62,31.57,31.62,1900.0
2016-10-17 12:00:00,31.6,31.66,31.55,31.66,1184.0,31.6,31.66,31.55,31.66,1184.0
2016-10-17 12:30:00,31.65,31.67,31.65,31.65,2500.0,31.65,31.67,31.65,31.65,2500.0
2016-10-17 13:00:00,31.64,31.66,31.64,31.66,3400.0,31.64,31.66,31.64,31.66,3400.0
2016-10-17 13:30:00,31.65,31.66,31.64,31.65,900.0,31.65,31.66,31.64,31.65,900.0
2016-10-17 14:00:00,31.65,31.65,31.63,31.64,6200.0,31.65,31.65,31.63,31.64,6200.0
2016-10-17 14:30:00,31.64,31.66,31.64,31.66,1486.0,31.64,31.66,31.64,31.66,1486.0
2016-10-17 15:00:00,31.66,31.66,31.62,31.62,800.0,31.66,31.66,31.62,31.62,800.0
2016-10-17 15:30:00,31.6,31.65,31.59,31.65,14820.0,31.6,31.65,31.59,31.65,14820.0
2016-10-18 09:30:00,31.89,31.93,31.85,31.92,4000.0,31.89,31.93,31.85,31.92,4000.0
2016-10-18 10:00:00,31.92,31.98,31.9,31.98,2600.0,31.92,31.98,31.9,31.98,2600.0
2016-10-18 10:30:00,31.98,31.98,31.86,31.87,2579.0,31.98,31.98,31.86,31.87,2579.0
2016-10-18 11:00:00,31.88,31.88,31.84,31.85,1471.0,31.88,31.88,31.84,31.85,1471.0
2016-10-18 11:30:00,31.86,31.9,31.85,31.9,3000.0,31.86,31.9,31.85,31.9,3000.0
2016-10-18 12:00:00,31.94,31.95,31.89,31.9,1700.0,31.94,31.95,31.89,31.9,1700.0
2016-10-18 12:30:00,31.91,31.93,31.9,31.9,1200.0,31.91,31.93,31.9,31.9,1200.0
2016-10-18 13:00:00,31.9,31.98,31.9,31.98,1500.0,31.9,31.98,31.9,31.98,1500.0
2016-10-18 13:30:00,31.96,31.97,31.94,31.96,700.0,31.96,31.97,31.94,31.96,700.0
2016-10-18 14:00:00,31.95,31.95,31.93,31.94,600.0,31.95,31.95,31.93,31.94,600.0
2016-10-18 14:30:00,31.93,31.93,31.92,31.92,900.0,31.93,31.93,31.92,31.92,900.0
2016-10-18 15:00:00,31.92,31.92,31.9,31.92,2600.0,31.92,31.92,31.9,31.92,2600.0
2016-10-18 15:30:00,31.92,31.95,31.91,31.95,6009.0,31.92,31.95,31.91,31.95,6009.0
2016-10-19 09:30:00,31.95,32.0,31.94,31.98,3914.0,31.95,32.0,31.94,31.98,3914.0
2016-10-19 10:00:00,31.96,31.99,31.95,31.99,1600.0,31.96,31.99,31.95,31.99,1600.0
2016-10-19 10:30:00,31.97,32.2,31.96,32.19,2500.0,31.97,32.2,31.96,32.19,2500.0
2016-10-19 11:00:00,32.18,32.33,32.18,32.33,800.0,32.18,32.33,32.18,32.33,800.0
2016-10-19 11:30:00,32.33,32.39,32.33,32.33,2200.0,32.33,32.39,32.33,32.33,2200.0
2016-10-19 12:00:00,32.36,32.45,32.36,32.44,1200.0,32.36,32.45,32.36,32.44,1200.0
2016-10-19 12:30:00,32.45,32.46,32.44,32.44,1400.0,32.45,32.46,32.44,32.44,1400.0
2016-10-19 13:00:00,32.42,32.45,32.42,32.45,1000.0,32.42,32.45,32.42,32.45,1000.0
2016-10-19 13:30:00,32.45,32.47,32.45,32.47,1200.0,32.45,32.47,32.45,32.47,1200.0
2016-10-19 14:00:00,32.49,32.51,32.47,32.51,2213.0,32.49,32.51,32.47,32.51,2213.0
2016-10-19 14:30:00,32.5,32.5,32.48,32.5,1513.0,32.5,32.5,32.48,32.5,1513.0
2016-10-19 15:00:00,32.5,32.53,32.5,32.53,1200.0,32.5,32.53,32.5,32.53,1200.0
2016-10-19 15:30:00,32.54,32.54,32.51,32.51,2436.0,32.54,32.54,32.51,32.51,2436.0
2016-10-20 09:30:00,32.5,32.68,32.49,32.66,1100.0,32.5,32.68,32.49,32.66,1100.0
2016-10-20 10:00:00,32.7,32.74,32.68,32.68,1172.0,32.7,32.74,32.68,32.68,1172.0
2016-10-20 10:30:00,32.63,32.63,32.5,32.5,2400.0,32.63,32.63,32.5,32.5,2400.0
2016-10-20 11:00:00,32.49,32.57,32.45,32.45,3700.0,32.49,32.57,32.45,32.45,3700.0
2016-10-20 11:30:00,32.46,32.55,32.46,32.55,9400.0,32.46,32.55,32.46,32.55,9400.0
2016-10-20 12:00:00,32.54,32.55,32.5,32.54,9296.0,32.54,32.55,32.5,32.54,9296.0
2016-10-20 12:30:00,32.52,32.61,32.5,32.56,1500.0,32.52,32.61,32.5,32.56,1500.0
2016-10-20 13:00:00,32.55,32.64,32.54,32.62,1200.0,32.55,32.64,32.54,32.62,1200.0
2016-10-20 13:30:00,32.56,32.6,32.55,32.56,800.0,32.56,32.6,32.55,32.56,800.0
2016-10-20 14:00:00,32.54,32.62,32.54,32.62,1409.0,32.54,32.62,32.54,32.62,1409.0
2016-10-20 14:30:00,32.61,32.72,32.61,32.71,1500.0,32.61,32.72,32.61,32.71,1500.0
2016-10-20 15:00:00,32.66,32.66,32.63,32.65,1900.0,32.66,32.66,32.63,32.65,1900.0
2016-10-20 15:30:00,32.65,32.69,32.61,32.68,5666.0,32.65,32.69,32.61,32.68,5666.0
2016-10-21 09:30:00,32.29,32.46,32.29,32.45,1310.0,32.29,32.46,32.29,32.45,1310.0
2016-10-21 10:00:00,32.42,32.42,32.33,32.37,1400.0,32.42,32.42,32.33,32.37,1400.0
2016-10-21 10:30:00,32.41,32.42,32.33,32.37,2800.0,32.41,32.42,32.33,32.37,2800.0
2016-10-21 11:00:00,32.38,32.41,32.38,32.41,1200.0,32.38,32.41,32.38,32.41,1200.0
2016-10-21 11:30:00,32.36,32.47,32.32,32.47,1800.0,32.36,32.47,32.32,32.47,1800.0
2016-10-21 12:00:00,32.51,32.51,32.49,32.49,475.0,32.51,32.51,32.49,32.49,475.0
2016-10-21 12:30:00,32.5,32.5,32.5,32.5,700.0,32.5,32.5,32.5,32.5,700.0
2016-10-21 13:00:00,32.46,32.46,32.42,32.42,300.0,32.46,32.46,32.42,32.42,300.0
2016-10-21 13:30:00,32.36,32.47,32.36,32.47,1800.0,32.36,32.47,32.36,32.47,1800.0
2016-10-21 14:00:00,32.4,32.42,32.39,32.4,1200.0,32.4,32.42,32.39,32.4,1200.0
2016-10-21 14:30:00,32.4,32.52,32.4,32.52,700.0,32.4,32.52,32.4,32.52,700.0
2016-10-21 15:00:00,32.57,32.57,32.46,32.46,800.0,32.57,32.57,32.46,32.46,800.0
2016-10-21 15:30:00,32.46,32.51,32.46,32.47,2400.0,32.46,32.51,32.46,32.47,2400.0
2016-10-24 09:30:00,32.78,33.04,32.69,33.04,2337.0,32.78,33.04,32.69,33.04,2337.0
2016-10-24 10:00:00,33.1,33.12,33.09,33.1,1823.0,33.1,33.12,33.09,33.1,1823.0
2016-10-24 10:30:00,33.11,33.11,33.07,33.07,400.0,33.11,33.11,33.07,33.07,400.0
2016-10-24 11:00:00,33.03,33.09,33.03,33.06,1600.0,33.03,33.09,33.03,33.06,1600.0
2016-10-24 11:30:00,33.04,33.04,32.94,32.94,1095.0,33.04,33.04,32.94,32.94,1095.0
2016-10-24 12:00:00,32.95,32.95,32.88,32.88,1087.0,32.95,32.95,32.88,32.88,1087.0
2016-10-24 12:30:00,32.82,32.82,32.81,32.82,1108.0,32.82,32.82,32.81,32.82,1108.0
2016-10-24 13:00:00,32.82,32.88,32.82,32.87,1000.0,32.82,32.88,32.82,32.87,1000.0
2016-10-24 13:30:00,32.9,32.96,32.89,32.95,1100.0,32.9,32.96,32.89,32.95,1100.0
2016-10-24 14:00:00,32.94,32.99,32.93,32.99,1000.0,32.94,32.99,32.93,32.99,1000.0
2016-10-24 14:30:00,33.0,33.0,32.93,32.93,1100.0,33.0,33.0,32.93,32.93,1100.0
2016-10-24 15:00:00,32.93,33.0,32.93,32.99,1300.0,32.93,33.0,32.93,32.99,1300.0
2016-10-24 15:30:00,33.0,33.05,33.0,33.04,4500.0,33.0,33.05,33.0,33.04,4500.0
2016-10-25 09:30:00,32.88,33.01,32.79,32.89,1000.0,32.88,33.01,32.79,32.89,1000.0
2016-10-25 10:00:00,32.82,32.82,32.74,32.79,5900.0,32.82,32.82,32.74,32.79,5900.0
2016-10-25 10:30:00,32.75,32.77,32.74,32.74,19900.0,32.75,32.77,32.74,32.74,19900.0
2016-10-25 11:00:00,32.75,32.77,32.75,32.75,7293.0,32.75,32.77,32.75,32.75,7293.0
2016-10-25 11:30:00,32.79,32.79,32.75,32.79,3200.0,32.79,32.79,32.75,32.79,3200.0
2016-10-25 12:00:00,32.78,32.8,32.74,32.79,7250.0,32.78,32.8,32.74,32.79,7250.0
2016-10-25 12:30:00,32.78,32.78,32.78,32.78,300.0,32.78,32.78,32.78,32.78,300.0
2016-10-25 13:00:00,32.75,32.79,32.75,32.79,3499.0,32.75,32.79,32.75,32.79,3499.0
2016-10-25 13:30:00,32.79,32.83,32.79,32.83,600.0,32.79,32.83,32.79,32.83,600.0
2016-10-25 14:00:00,32.86,32.89,32.85,32.88,1900.0,32.86,32.89,32.85,32.88,1900.0
2016-10-25 14:30:00,32.86,32.93,32.85,32.88,3244.0,32.86,32.93,32.85,32.88,3244.0
2016-10-25 15:00:00,32.88,32.89,32.83,32.87,2200.0,32.88,32.89,32.83,32.87,2200.0
2016-10-25 15:30:00,32.87,32.94,32.86,32.88,6238.0,32.87,32.94,32.86,32.88,6238.0
2016-10-26 09:30:00,32.74,32.85,32.74,32.83,600.0,32.74,32.85,32.74,32.83,600.0
2016-10-26 10:00:00,32.86,32.86,32.79,32.79,1000.0,32.86,32.86,32.79,32.79,1000.0
2016-10-26 10:30:00,32.81,32.92,32.79,32.92,1300.0,32.81,32.92,32.79,32.92,1300.0
2016-10-26 11:00:00,32.92,33.01,32.92,32.98,500.0,32.92,33.01,32.92,32.98,500.0
2016-10-26 11:30:00,32.98,33.01,32.97,32.97,500.0,32.98,33.01,32.97,32.97,500.0
2016-10-26 12:00:00,32.91,32.94,32.91,32.91,700.0,32.91,32.94,32.91,32.91,700.0
2016-10-26 12:30:00,32.92,32.93,32.92,32.92,600.0,32.92,32.93,32.92,32.92,600.0
2016-10-26 13:00:00,32.91,32.91,32.88,32.9,500.0,32.91,32.91,32.88,32.9,500.0
2016-10-26 13:30:00,32.88,32.88,32.75,32.75,900.0,32.88,32.88,32.75,32.75,900.0
2016-10-26 14:00:00,32.76,32.81,32.74,32.81,1400.0,32.76,32.81,32.74,32.81,1400.0
2016-10-26 14:30:00,32.81,32.85,32.81,32.85,1300.0,32.81,32.85,32.81,32.85,1300.0
2016-10-26 15:00:00,32.86,32.86,32.83,32.83,1800.0,32.86,32.86,32.83,32.83,1800.0
2016-10-26 15:30:00,32.82,32.82,32.72,32.75,3398.0,32.82,32.82,32.72,32.75,3398.0
2016-10-27 09:30:00,32.87,33.05,32.84,33.05,4232.0,32.87,33.05,32.84,33.05,4232.0
2016-10-27 10:00:00,32.99,33.0,32.8,32.81,2300.0,32.99,33.0,32.8,32.81,2300.0
2016-10-27 10:30:00,32.86,32.93,32.86,32.92,2500.0,32.86,32.93,32.86,32.92,2500.0
2016-10-27 11:00:00,32.89,32.93,32.88,32.92,800.0,32.89,32.93,32.88,32.92,800.0
2016-10-27 11:30:00,32.86,32.9,32.85,32.89,900.0,32.86,32.9,32.85,32.89,900.0
2016-10-27 12:00:00,32.91,32.92,32.86,32.87,700.0,32.91,32.92,32.86,32.87,700.0
2016-10-27 12:30:00,32.82,32.82,32.81,32.81,400.0,32.82,32.82,32.81,32.81,400.0
2016-10-27 13:00:00,32.79,32.81,32.79,32.81,200.0,32.79,32.81,32.79,32.81,200.0
2016-10-27 13:30:00,32.87,32.9,32.87,32.9,300.0,32.87,32.9,32.87,32.9,300.0
2016-10-27 14:00:00,32.9,32.93,32.9,32.92,700.0,32.9,32.93,32.9,32.92,700.0
2016-10-27 14:30:00,32.92,32.92,32.85,32.87,600.0,32.92,32.92,32.85,32.87,600.0
2016-10-27 15:00:00,32.86,32.86,32.78,32.81,800.0,32.86,32.86,32.78,32.81,800.0
2016-10-27 15:30:00,32.84,32.9,32.83,32.88,5360.0,32.84,32.9,32.83,32.88,5360.0
2016-10-28 09:30:00,32.93,33.07,32.93,33.02,800.0,32.93,33.07,32.93,33.02,800.0
2016-10-28 10:00:00,33.02,33.02,32.9,32.9,498.0,33.02,33.02,32.9,32.9,498.0
2016-10-28 10:30:00,33.1,33.1,33.1,33.1,200.0,33.1,33.1,33.1,33.1,200.0
2016-10-28 11:00:00,32.9,32.92,32.9,32.92,400.0,32.9,32.92,32.9,32.92,400.0
2016-10-28 11:30:00,32.93,32.93,32.88,32.88,300.0,32.93,32.93,32.88,32.88,300.0
2016-10-28 12:00:00,32.89,32.94,32.89,32.94,400.0,32.89,32.94,32.89,32.94,400.0
2016-10-28 12:30:00,32.92,32.94,32.92,32.93,700.0,32.92,32.94,32.92,32.93,700.0
2016-10-28 13:00:00,32.94,32.94,32.82,32.89,900.0,32.94,32.94,32.82,32.89,900.0
2016-10-28 13:30:00,32.83,32.84,32.76,32.81,700.0,32.83,32.84,32.76,32.81,700.0
2016-10-28 14:00:00,32.8,32.81,32.77,32.81,600.0,32.8,32.81,32.77,32.81,600.0
2016-10-28 14:30:00,32.81,32.84,32.78,32.84,600.0,32.81,32.84,32.78,32.84,600.0
2016-10-28 15:00:00,32.85,32.85,32.81,32.85,1200.0,32.85,32.85,32.81,32.85,1200.0
2016-10-28 15:30:00,32.85,32.85,32.79,32.8,2000.0,32.85,32.85,32.79,32.8,2000.0
2016-10-31 09:30:00,32.87,33.05,32.87,32.97,994.0,32.87,33.05,32.87,32.97,994.0
2016-10-31 10:00:00,32.78,32.81,32.78,32.81,300.0,32.78,32.81,32.78,32.81,300.0
2016-10-31 10:30:00,32.79,32.89,32.79,32.89,700.0,32.79,32.89,32.79,32.89,700.0
2016-10-31 11:00:00,32.95,32.98,32.94,32.98,1336.0,32.95,32.98,32.94,32.98,1336.0
2016-10-31 11:30:00,32.99,32.99,32.92,32.93,500.0,32.99,32.99,32.92,32.93,500.0
2016-10-31 12:00:00,32.92,32.92,32.86,32.86,300.0,32.92,32.92,32.86,32.86,300.0
2016-10-31 12:30:00,32.82,32.85,32.82,32.83,500.0,32.82,32.85,32.82,32.83,500.0
2016-10-31 13:00:00,32.84,32.85,32.84,32.85,721.0,32.84,32.85,32.84,32.85,721.0
2016-10-31 13:30:00,32.83,32.83,32.83,32.83,200.0,32.83,32.83,32.83,32.83,200.0
2016-10-31 14:00:00,32.83,32.83,32.8,32.81,3545.0,32.83,32.83,32.8,32.81,3545.0
2016-10-31 14:30:00,32.82,32.83,32.82,32.83,1101.0,32.82,32.83,32.82,32.83,1101.0
2016-10-31 15:00:00,32.82,32.87,32.82,32.83,3100.0,32.82,32.87,32.82,32.83,3100.0
2016-10-31 15:30:00,32.84,32.85,32.81,32.81,7621.0,32.84,32.85,32.81,32.81,7621.0
2016-11-01 09:30:00,32.99,32.99,32.83,32.84,400.0,32.99,32.99,32.83,32.84,400.0
2016-11-01 10:00:00,32.81,32.82,32.78,32.8,2000.0,32.81,32.82,32.78,32.8,2000.0
2016-11-01 10:30:00,32.77,32.81,32.75,32.81,5600.0,32.77,32.81,32.75,32.81,5600.0
2016-11-01 11:00:00,32.85,32.85,32.8,32.8,1100.0,32.85,32.85,32.8,32.8,1100.0
2016-11-01 11:30:00,32.8,32.8,32.74,32.75,1800.0,32.8,32.8,32.74,32.75,1800.0
2016-11-01 12:00:00,32.76,32.79,32.75,32.75,1300.0,32.76,32.79,32.75,32.75,1300.0
2016-11-01 12:30:00,32.76,32.76,32.7,32.7,500.0,32.76,32.76,32.7,32.7,500.0
2016-11-01 13:00:00,32.73,32.73,32.64,32.71,1100.0,32.73,32.73,32.64,32.71,1100.0
2016-11-01 13:30:00,32.73,32.73,32.6,32.6,2900.0,32.73,32.73,32.6,32.6,2900.0
2016-11-01 14:00:00,32.59,32.59,32.38,32.46,800.0,32.59,32.59,32.38,32.46,800.0
2016-11-01 14:30:00,32.51,32.54,32.49,32.5,2500.0,32.51,32.54,32.49,32.5,2500.0
2016-11-01 15:00:00,32.5,32.53,32.49,32.52,1600.0,32.5,32.53,32.49,32.52,1600.0
2016-11-01 15:30:00,32.61,32.72,32.59,32.67,3567.0,32.61,32.72,32.59,32.67,3567.0
2016-11-02 09:30:00,32.52,32.82,32.52,32.82,700.0,32.52,32.82,32.52,32.82,700.0
2016-11-02 10:00:00,32.78,32.78,32.71,32.71,600.0,32.78,32.78,32.71,32.71,600.0
2016-11-02 10:30:00,32.7,32.7,32.62,32.62,600.0,32.7,32.7,32.62,32.62,600.0
2016-11-02 11:00:00,32.6,32.6,32.43,32.44,1200.0,32.6,32.6,32.43,32.44,1200.0
2016-11-02 11:30:00,32.42,32.42,32.35,32.37,700.0,32.42,32.42,32.35,32.37,700.0
2016-11-02 12:00:00,32.37,32.37,32.35,32.35,300.0,32.37,32.37,32.35,32.35,300.0
2016-11-02 12:30:00,32.34,32.48,32.34,32.48,700.0,32.34,32.48,32.34,32.48,700.0
2016-11-02 13:00:00,32.47,32.47,32.27,32.28,1100.0,32.47,32.47,32.27,32.28,1100.0
2016-11-02 13:30:00,32.29,32.31,32.24,32.24,1100.0,32.29,32.31,32.24,32.24,1100.0
2016-11-02 14:00:00,32.34,32.34,32.17,32.2,2300.0,32.34,32.34,32.17,32.2,2300.0
2016-11-02 14:30:00,32.13,32.18,32.07,32.11,3100.0,32.13,32.18,32.07,32.11,3100.0
2016-11-02 15:00:00,32.1,32.2,32.1,32.2,2100.0,32.1,32.2,32.1,32.2,2100.0
2016-11-02 15:30:00,32.19,32.19,31.95,32.0,8676.0,32.19,32.19,31.95,32.0,8676.0
2016-11-03 09:30:00,32.0,32.05,31.95,31.95,900.0,32.0,32.05,31.95,31.95,900.0
2016-11-03 10:00:00,31.87,32.01,31.87,32.01,1100.0,31.87,32.01,31.87,32.01,1100.0
2016-11-03 10:30:00,31.96,31.99,31.89,31.89,700.0,31.96,31.99,31.89,31.89,700.0
2016-11-03 11:00:00,31.97,32.01,31.96,31.97,800.0,31.97,32.01,31.96,31.97,800.0
2016-11-03 11:30:00,31.96,31.99,31.95,31.95,1100.0,31.96,31.99,31.95,31.95,1100.0
2016-11-03 12:00:00,31.93,31.94,31.89,31.92,1500.0,31.93,31.94,31.89,31.92,1500.0
2016-11-03 12:30:00,31.91,31.93,31.9,31.9,700.0,31.91,31.93,31.9,31.9,700.0
2016-11-03 13:00:00,31.9,31.91,31.89,31.91,700.0,31.9,31.91,31.89,31.91,700.0
2016-11-03 13:30:00,31.99,32.02,31.99,31.99,600.0,31.99,32.02,31.99,31.99,600.0
2016-11-03 14:00:00,31.99,32.06,31.99,31.99,1300.0,31.99,32.06,31.99,31.99,1300.0
2016-11-03 14:30:00,32.0,32.0,31.94,31.95,1600.0,32.0,32.0,31.94,31.95,1600.0
2016-11-03 15:00:00,31.95,31.95,31.9,31.9,1600.0,31.95,31.95,31.9,31.9,1600.0
2016-11-03 15:30:00,31.92,31.96,31.88,31.96,5394.0,31.92,31.96,31.88,31.96,5394.0
2016-11-04 09:30:00,32.02,32.06,32.02,32.06,400.0,32.02,32.06,32.02,32.06,400.0
2016-11-04 10:00:00,32.03,32.03,32.02,32.02,200.0,32.03,32.03,32.02,32.02,200.0
2016-11-04 10:30:00,32.05,32.09,32.05,32.09,300.0,32.05,32.09,32.05,32.09,300.0
2016-11-04 11:00:00,32.1,32.16,32.1,32.15,1100.0,32.1,32.16,32.1,32.15,1100.0
2016-11-04 11:30:00,32.08,32.09,32.06,32.09,882.0,32.08,32.09,32.06,32.09,882.0
2016-11-04 12:00:00,32.14,32.29,32.14,32.29,800.0,32.14,32.29,32.14,32.29,800.0
2016-11-04 12:30:00,32.31,32.34,32.31,32.33,900.0,32.31,32.34,32.31,32.33,900.0
2016-11-04 13:00:00,32.36,32.36,32.28,32.28,655.0,32.36,32.36,32.28,32.28,655.0
2016-11-04 13:30:00,32.28,32.28,32.24,32.24,1100.0,32.28,32.28,32.24,32.24,1100.0
2016-11-04 14:00:00,32.25,32.25,32.12,32.12,1400.0,32.25,32.25,32.12,32.12,1400.0
2016-11-04 14:30:00,32.11,32.11,32.05,32.05,1900.0,32.11,32.11,32.05,32.05,1900.0
2016-11-04 15:00:00,32.04,32.04,31.92,31.96,1734.0,32.04,32.04,31.92,31.96,1734.0
2016-11-04 15:30:00,31.95,31.95,31.83,31.83,3777.0,31.95,31.95,31.83,31.83,3777.0
2016-11-07 09:30:00,32.29,32.49,32.29,32.49,1500.0,32.29,32.49,32.29,32.49,1500.0
2016-11-07 10:00:00,32.64,32.64,32.62,32.64,400.0,32.64,32.64,32.62,32.64,400.0
2016-11-07 10:30:00,32.67,32.84,32.67,32.84,800.0,32.67,32.84,32.67,32.84,800.0
2016-11-07 11:00:00,32.85,32.87,32.85,32.85,400.0,32.85,32.87,32.85,32.85,400.0
2016-11-07 11:30:00,32.93,32.93,32.88,32.88,600.0,32.93,32.93,32.88,32.88,600.0
2016-11-07 12:00:00,32.98,32.99,32.98,32.99,200.0,32.98,32.99,32.98,32.99,200.0
2016-11-07 12:30:00,33.01,33.03,32.99,33.0,1100.0,33.01,33.03,32.99,33.0,1100.0
2016-11-07 13:00:00,32.99,32.99,32.94,32.95,800.0,32.99,32.99,32.94,32.95,800.0
2016-11-07 13:30:00,33.0,33.09,33.0,33.09,2540.0,33.0,33.09,33.0,33.09,2540.0
2016-11-07 14:00:00,33.09,33.11,33.06,33.1,1700.0,33.09,33.11,33.06,33.1,1700.0
2016-11-07 14:30:00,33.11,33.11,33.1,33.1,1100.0,33.11,33.11,33.1,33.1,1100.0
2016-11-07 15:00:00,33.1,33.13,33.07,33.07,2000.0,33.1,33.13,33.07,33.07,2000.0
2016-11-07 15:30:00,33.07,33.25,33.07,33.25,6295.0,33.07,33.25,33.07,33.25,6295.0
2016-11-08 09:30:00,32.88,33.12,32.88,33.12,1262.0,32.88,33.12,32.88,33.12,1262.0
2016-11-08 10:00:00,33.13,33.14,33.1,33.1,719.0,33.13,33.14,33.1,33.1,719.0
2016-11-08 10:30:00,33.14,33.17,33.12,33.17,1200.0,33.14,33.17,33.12,33.17,1200.0
2016-11-08 11:00:00,33.15,33.29,33.15,33.26,1800.0,33.15,33.29,33.15,33.26,1800.0
2016-11-08 11:30:00,33.27,33.29,33.24,33.29,600.0,33.27,33.29,33.24,33.29,600.0
2016-11-08 12:00:00,33.32,33.44,33.32,33.44,500.0,33.32,33.44,33.32,33.44,500.0
2016-11-08 12:30:00,33.48,33.49,33.38,33.39,1400.0,33.48,33.49,33.38,33.39,1400.0
2016-11-08 13:00:00,33.37,33.37,33.27,33.27,1400.0,33.37,33.37,33.27,33.27,1400.0
2016-11-08 13:30:00,33.29,33.34,33.29,33.34,1576.0,33.29,33.34,33.29,33.34,1576.0
2016-11-08 14:00:00,33.37,33.4,33.29,33.29,1100.0,33.37,33.4,33.29,33.29,1100.0
2016-11-08 14:30:00,33.26,33.28,33.15,33.27,2500.0,33.26,33.28,33.15,33.27,2500.0
2016-11-08 15:00:00,33.26,33.31,33.25,33.31,2200.0,33.26,33.31,33.25,33.31,2200.0
2016-11-08 15:30:00,33.32,33.34,33.21,33.21,7805.0,33.32,33.34,33.21,33.21,7805.0
2016-11-09 09:30:00,32.67,33.14,32.66,33.14,1100.0,32.67,33.14,32.66,33.14,1100.0
2016-11-09 10:00:00,33.09,33.1,32.98,32.98,6700.0,33.09,33.1,32.98,32.98,6700.0
2016-11-09 10:30:00,33.11,33.13,33.1,33.1,1200.0,33.11,33.13,33.1,33.1,1200.0
2016-11-09 11:00:00,33.16,33.28,33.16,33.28,500.0,33.16,33.28,33.16,33.28,500.0
2016-11-09 11:30:00,33.38,33.52,33.38,33.5,1200.0,33.38,33.52,33.38,33.5,1200.0
2016-11-09 12:00:00,33.51,33.51,33.21,33.36,1900.0,33.51,33.51,33.21,33.36,1900.0
2016-11-09 12:30:00,33.36,33.42,33.36,33.37,850.0,33.36,33.42,33.36,33.37,850.0
2016-11-09 13:00:00,33.44,33.44,33.34,33.34,800.0,33.44,33.44,33.34,33.34,800.0
2016-11-09 13:30:00,33.33,33.45,33.31,33.41,900.0,33.33,33.45,33.31,33.41,900.0
2016-11-09 14:00:00,33.33,33.42,33.33,33.41,500.0,33.33,33.42,33.33,33.41,500.0
2016-11-09 14:30:00,33.45,33.52,33.45,33.5,1400.0,33.45,33.52,33.45,33.5,1400.0
2016-11-09 15:00:00,33.48,33.67,33.46,33.67,7322.0,33.48,33.67,33.46,33.67,7322.0
2016-11-09 15:30:00,33.75,33.77,33.61,33.77,7185.0,33.75,33.77,33.61,33.77,7185.0
2016-11-10 09:30:00,33.98,34.24,33.98,34.1,800.0,33.98,34.24,33.98,34.1,800.0
2016-11-10 10:00:00,34.12,34.16,34.08,34.1,1200.0,34.12,34.16,34.08,34.1,1200.0
2016-11-10 10:30:00,34.02,34.02,33.84,33.85,1600.0,34.02,34.02,33.84,33.85,1600.0
2016-11-10 11:00:00,33.89,34.15,33.89,34.1,1100.0,33.89,34.15,33.89,34.1,1100.0
2016-11-10 11:30:00,34.08,34.08,33.83,33.84,2822.0,34.08,34.08,33.83,33.84,2822.0
2016-11-10 12:00:00,33.84,33.92,33.84,33.89,600.0,33.84,33.92,33.84,33.89,600.0
2016-11-10 12:30:00,33.91,33.96,33.83,33.96,1300.0,33.91,33.96,33.83,33.96,1300.0
2016-11-10 13:00:00,33.87,34.01,33.87,33.95,1100.0,33.87,34.01,33.87,33.95,1100.0
2016-11-10 13:30:00,34.02,34.1,34.02,34.1,800.0,34.02,34.1,34.02,34.1,800.0
2016-11-10 14:00:00,34.04,34.09,34.04,34.08,1200.0,34.04,34.09,34.04,34.08,1200.0
2016-11-10 14:30:00,34.04,34.07,33.97,34.01,1300.0,34.04,34.07,33.97,34.01,1300.0
2016-11-10 15:00:00,34.04,34.04,33.9,33.9,1620.0,34.04,34.04,33.9,33.9,1620.0
2016-11-10 15:30:00,33.93,33.96,33.89,33.92,5755.0,33.93,33.96,33.89,33.92,5755.0
2016-11-11 09:30:00,33.95,34.28,33.95,34.28,1100.0,33.95,34.28,33.95,34.28,1100.0
2016-11-11 10:00:00,34.22,34.22,34.08,34.08,400.0,34.22,34.22,34.08,34.08,400.0
2016-11-11 10:30:00,34.1,34.23,34.1,34.15,700.0,34.1,34.23,34.1,34.15,700.0
2016-11-11 11:00:00,34.24,34.32,34.08,34.1,900.0,34.24,34.32,34.08,34.1,900.0
2016-11-11 11:30:00,34.08,34.17,34.08,34.16,1300.0,34.08,34.17,34.08,34.16,1300.0
2016-11-11 12:00:00,34.2,34.4,34.19,34.4,1500.0,34.2,34.4,34.19,34.4,1500.0
2016-11-11 12:30:00,34.38,34.47,34.34,34.34,1600.0,34.38,34.47,34.34,34.34,1600.0
2016-11-11 13:00:00,34.28,34.38,34.26,34.36,2162.0,34.28,34.38,34.26,34.36,2162.0
2016-11-11 13:30:00,34.44,34.58,34.44,34.58,1600.0,34.44,34.58,34.44,34.58,1600.0
2016-11-11 14:00:00,34.53,34.55,34.48,34.5,1900.0,34.53,34.55,34.48,34.5,1900.0
2016-11-11 14:30:00,34.47,34.47,34.41,34.45,1300.0,34.47,34.47,34.41,34.45,1300.0
2016-11-11 15:00:00,34.46,34.47,34.43,34.45,4200.0,34.46,34.47,34.43,34.45,4200.0
2016-11-11 15:30:00,34.44,34.58,34.44,34.55,4700.0,34.44,34.58,34.44,34.55,4700.0
2016-11-14 09:30:00,34.77,34.93,34.77,34.84,5328.0,34.77,34.93,34.77,34.84,5328.0
2016-11-14 10:00:00,34.87,34.94,34.87,34.92,4100.0,34.87,34.94,34.87,34.92,4100.0
2016-11-14 10:30:00,34.85,34.9,34.84,34.84,900.0,34.85,34.9,34.84,34.84,900.0
2016-11-14 11:00:00,34.79,34.85,34.76,34.76,2200.0,34.79,34.85,34.76,34.76,2200.0
2016-11-14 11:30:00,34.76,34.81,34.76,34.79,1100.0,34.76,34.81,34.76,34.79,1100.0
2016-11-14 12:00:00,34.79,34.79,34.71,34.71,1000.0,34.79,34.79,34.71,34.71,1000.0
2016-11-14 12:30:00,34.71,34.75,34.71,34.73,700.0,34.71,34.75,34.71,34.73,700.0
2016-11-14 13:00:00,34.85,34.85,34.79,34.79,600.0,34.85,34.85,34.79,34.79,600.0
2016-11-14 13:30:00,34.8,34.83,34.79,34.79,1100.0,34.8,34.83,34.79,34.79,1100.0
2016-11-14 14:00:00,34.76,34.76,34.68,34.68,800.0,34.76,34.76,34.68,34.68,800.0
2016-11-14 14:30:00,34.68,34.69,34.63,34.68,700.0,34.68,34.69,34.63,34.68,700.0
2016-11-14 15:00:00,34.71,34.78,34.71,34.76,1900.0,34.71,34.78,34.71,34.76,1900.0
2016-11-14 15:30:00,34.76,34.81,34.72,34.8,3926.0,34.76,34.81,34.72,34.8,3926.0
2016-11-15 09:30:00,34.76,34.83,34.72,34.75,421.0,34.76,34.83,34.72,34.75,421.0
2016-11-15 10:00:00,34.78,34.8,34.77,34.78,400.0,34.78,34.8,34.77,34.78,400.0
2016-11-15 10:30:00,34.83,34.85,34.82,34.84,800.0,34.83,34.85,34.82,34.84,800.0
2016-11-15 11:00:00,34.82,34.91,34.81,34.87,1216.0,34.82,34.91,34.81,34.87,1216.0
2016-11-15 11:30:00,34.89,34.91,34.86,34.88,1000.0,34.89,34.91,34.86,34.88,1000.0
2016-11-15 12:00:00,34.91,34.91,34.86,34.86,1100.0,34.91,34.91,34.86,34.86,1100.0
2016-11-15 12:30:00,34.91,34.95,34.91,34.93,1500.0,34.91,34.95,34.91,34.93,1500.0
2016-11-15 13:00:00,34.94,34.97,34.94,34.95,1300.0,34.94,34.97,34.94,34.95,1300.0
2016-11-15 13:30:00,34.94,34.94,34.91,34.93,1200.0,34.94,34.94,34.91,34.93,1200.0
2016-11-15 14:00:00,34.93,34.99,34.93,34.99,1905.0,34.93,34.99,34.93,34.99,1905.0
2016-11-15 14:30:00,35.0,35.08,35.0,35.07,2499.0,35.0,35.08,35.0,35.07,2499.0
2016-11-15 15:00:00,35.1,35.19,35.01,35.17,4800.0,35.1,35.19,35.01,35.17,4800.0
2016-11-15 15:30:00,35.2,35.31,35.1,35.1,8642.0,35.2,35.31,35.1,35.1,8642.0
2016-11-16 09:30:00,34.86,35.31,34.86,34.94,2100.0,34.86,35.31,34.86,34.94,2100.0
2016-11-16 10:00:00,34.88,35.03,34.88,35.03,900.0,34.88,35.03,34.88,35.03,900.0
2016-11-16 10:30:00,34.99,35.18,34.98,35.16,700.0,34.99,35.18,34.98,35.16,700.0
2016-11-16 11:00:00,35.1,35.1,35.03,35.04,700.0,35.1,35.1,35.03,35.04,700.0
2016-11-16 11:30:00,35.09,35.09,35.01,35.01,1101.0,35.09,35.09,35.01,35.01,1101.0
2016-11-16 12:00:00,35.0,35.05,34.98,35.04,1000.0,35.0,35.05,34.98,35.04,1000.0
2016-11-16 12:30:00,35.09,35.09,35.04,35.05,400.0,35.09,35.09,35.04,35.05,400.0
2016-11-16 13:00:00,35.05,35.05,34.99,34.99,900.0,35.05,35.05,34.99,34.99,900.0
2016-11-16 13:30:00,35.0,35.03,35.0,35.0,1900.0,35.0,35.03,35.0,35.0,1900.0
2016-11-16 14:00:00,35.01,35.01,34.95,34.97,2300.0,35.01,35.01,34.95,34.97,2300.0
2016-11-16 14:30:00,34.98,35.0,34.98,34.99,2100.0,34.98,35.0,34.98,34.99,2100.0
2016-11-16 15:00:00,34.99,35.19,34.99,35.15,3148.0,34.99,35.19,34.99,35.15,3148.0
2016-11-16 15:30:00,35.15,35.15,35.05,35.1,5760.0,35.15,35.15,35.05,35.1,5760.0
2016-11-17 09:30:00,35.08,35.23,35.06,35.15,2409.0,35.08,35.23,35.06,35.15,2409.0
2016-11-17 10:00:00,35.12,35.13,35.07,35.1,2100.0,35.12,35.13,35.07,35.1,2100.0
2016-11-17 10:30:00,35.1,35.23,35.1,35.23,1300.0,35.1,35.23,35.1,35.23,1300.0
2016-11-17 11:00:00,35.25,35.49,35.25,35.36,1500.0,35.25,35.49,35.25,35.36,1500.0
2016-11-17 11:30:00,35.36,35.37,35.32,35.34,1200.0,35.36,35.37,35.32,35.34,1200.0
2016-11-17 12:00:00,35.34,35.44,35.32,35.42,2100.0,35.34,35.44,35.32,35.42,2100.0
2016-11-17 12:30:00,35.36,35.4,35.35,35.38,2093.0,35.36,35.4,35.35,35.38,2093.0
2016-11-17 13:00:00,35.36,35.56,35.35,35.47,3000.0,35.36,35.56,35.35,35.47,3000.0
2016-11-17 13:30:00,35.47,35.47,35.4,35.4,1300.0,35.47,35.47,35.4,35.4,1300.0
2016-11-17 14:00:00,35.45,35.45,35.35,35.37,900.0,35.45,35.45,35.35,35.37,900.0
2016-11-17 14:30:00,35.36,35.36,35.3,35.34,1000.0,35.36,35.36,35.3,35.34,1000.0
2016-11-17 15:00:00,35.34,35.39,35.32,35.35,3200.0,35.34,35.39,35.32,35.35,3200.0
2016-11-17 15:30:00,35.34,35.39,35.17,35.18,8501.0,35.34,35.39,35.17,35.18,8501.0
2016-11-18 09:30:00,35.21,36.38,35.21,36.3,2900.0,35.21,36.38,35.21,36.3,2900.0
2016-11-18 10:00:00,36.25,36.41,36.15,36.29,7400.0,36.25,36.41,36.15,36.29,7400.0
2016-11-18 10:30:00,36.28,36.44,36.19,36.34,5359.0,36.28,36.44,36.19,36.34,5359.0
2016-11-18 11:00:00,36.31,36.51,36.31,36.44,3918.0,36.31,36.51,36.31,36.44,3918.0
2016-11-18 11:30:00,36.44,36.5,36.4,36.42,2400.0,36.44,36.5,36.4,36.42,2400.0
2016-11-18 12:00:00,36.42,36.42,36.28,36.34,1900.0,36.42,36.42,36.28,36.34,1900.0
2016-11-18 12:30:00,36.33,36.35,36.25,36.34,1800.0,36.33,36.35,36.25,36.34,1800.0
2016-11-18 13:00:00,36.34,36.34,36.25,36.25,1700.0,36.34,36.34,36.25,36.25,1700.0
2016-11-18 13:30:00,36.24,36.34,36.15,36.15,2900.0,36.24,36.34,36.15,36.15,2900.0
2016-11-18 14:00:00,36.14,36.24,36.11,36.12,2385.0,36.14,36.24,36.11,36.12,2385.0
2016-11-18 14:30:00,36.15,36.17,36.05,36.08,2400.0,36.15,36.17,36.05,36.08,2400.0
2016-11-18 15:00:00,36.07,36.12,36.04,36.08,5100.0,36.07,36.12,36.04,36.08,5100.0
2016-11-18 15:30:00,36.05,36.07,35.83,35.86,15631.0,36.05,36.07,35.83,35.86,15631.0
2016-11-21 09:30:00,35.88,36.08,35.88,36.05,1400.0,35.88,36.08,35.88,36.05,1400.0
2016-11-21 10:00:00,36.05,36.05,35.85,35.88,1400.0,36.05,36.05,35.85,35.88,1400.0
2016-11-21 10:30:00,35.89,35.92,35.84,35.88,1700.0,35.89,35.92,35.84,35.88,1700.0
2016-11-21 11:00:00,35.85,35.96,35.85,35.96,1400.0,35.85,35.96,35.85,35.96,1400.0
2016-11-21 11:30:00,35.96,35.97,35.94,35.97,700.0,35.96,35.97,35.94,35.97,700.0
2016-11-21 12:00:00,36.0,36.05,35.95,35.95,800.0,36.0,36.05,35.95,35.95,800.0
2016-11-21 12:30:00,35.95,36.01,35.95,35.98,1000.0,35.95,36.01,35.95,35.98,1000.0
2016-11-21 13:00:00,36.0,36.01,35.96,35.97,1100.0,36.0,36.01,35.96,35.97,1100.0
2016-11-21 13:30:00,35.97,36.01,35.94,35.94,1600.0,35.97,36.01,35.94,35.94,1600.0
2016-11-21 14:00:00,35.92,35.92,35.87,35.88,1700.0,35.92,35.92,35.87,35.88,1700.0
2016-11-21 14:30:00,35.87,35.87,35.83,35.83,2600.0,35.87,35.87,35.83,35.83,2600.0
2016-11-21 15:00:00,35.83,35.87,35.83,35.85,1800.0,35.83,35.87,35.83,35.85,1800.0
2016-11-21 15:30:00,35.85,35.96,35.85,35.9,10701.0,35.85,35.96,35.85,35.9,10701.0
2016-11-22 09:30:00,35.93,35.99,35.85,35.91,2400.0,35.93,35.99,35.85,35.91,2400.0
2016-11-22 10:00:00,35.87,35.99,35.87,35.99,3910.0,35.87,35.99,35.87,35.99,3910.0
2016-11-22 10:30:00,35.99,36.18,35.99,36.18,5800.0,35.99,36.18,35.99,36.18,5800.0
2016-11-22 11:00:00,36.18,36.28,36.18,36.24,5700.0,36.18,36.28,36.18,36.24,5700.0
2016-11-22 11:30:00,36.24,36.25,36.16,36.23,4000.0,36.24,36.25,36.16,36.23,4000.0
2016-11-22 12:00:00,36.23,36.29,36.19,36.29,2600.0,36.23,36.29,36.19,36.29,2600.0
2016-11-22 12:30:00,36.28,36.28,36.22,36.24,1203.0,36.28,36.28,36.22,36.24,1203.0
2016-11-22 13:00:00,36.22,36.22,36.19,36.19,1500.0,36.22,36.22,36.19,36.19,1500.0
2016-11-22 13:30:00,36.2,36.23,36.2,36.21,800.0,36.2,36.23,36.2,36.21,800.0
2016-11-22 14:00:00,36.23,36.36,36.22,36.36,1052.0,36.23,36.36,36.22,36.36,1052.0
2016-11-22 14:30:00,36.37,36.41,36.31,36.33,2149.0,36.37,36.41,36.31,36.33,2149.0
2016-11-22 15:00:00,36.35,36.45,36.35,36.44,2900.0,36.35,36.45,36.35,36.44,2900.0
2016-11-22 15:30:00,36.44,36.6,36.41,36.6,8834.0,36.44,36.6,36.41,36.6,8834.0
2016-11-23 09:30:00,36.71,36.76,36.63,36.7,4100.0,36.71,36.76,36.63,36.7,4100.0
2016-11-23 10:00:00,36.76,37.1,36.76,37.06,2900.0,36.76,37.1,36.76,37.06,2900.0
2016-11-23 10:30:00,37.1,37.24,37.07,37.21,3600.0,37.1,37.24,37.07,37.21,3600.0
2016-11-23 11:00:00,37.16,37.19,37.12,37.17,1500.0,37.16,37.19,37.12,37.17,1500.0
2016-11-23 11:30:00,37.22,37.45,37.22,37.45,2340.0,37.22,37.45,37.22,37.45,2340.0
2016-11-23 12:00:00,37.44,37.46,37.34,37.38,2000.0,37.44,37.46,37.34,37.38,2000.0
2016-11-23 12:30:00,37.38,37.57,37.38,37.57,900.0,37.38,37.57,37.38,37.57,900.0
2016-11-23 13:00:00,37.6,37.65,37.55,37.58,4510.0,37.6,37.65,37.55,37.58,4510.0
2016-11-23 13:30:00,37.56,37.57,37.5,37.56,1700.0,37.56,37.57,37.5,37.56,1700.0
2016-11-23 14:00:00,37.55,37.65,37.55,37.6,1700.0,37.55,37.65,37.55,37.6,1700.0
2016-11-23 14:30:00,37.58,37.61,37.48,37.48,1300.0,37.58,37.61,37.48,37.48,1300.0
2016-11-23 15:00:00,37.47,37.53,37.47,37.52,1700.0,37.47,37.53,37.47,37.52,1700.0
2016-11-23 15:30:00,37.52,37.65,37.52,37.64,5000.0,37.52,37.65,37.52,37.64,5000.0
2016-11-25 09:30:00,37.63,37.83,37.63,37.83,1200.0,37.63,37.83,37.63,37.83,1200.0
2016-11-25 10:00:00,37.86,37.99,37.83,37.98,2100.0,37.86,37.99,37.83,37.98,2100.0
2016-11-25 10:30:00,37.99,38.2,37.98,38.19,1300.0,37.99,38.2,37.98,38.19,1300.0
2016-11-25 11:00:00,38.19,38.21,38.02,38.04,2000.0,38.19,38.21,38.02,38.04,2000.0
2016-11-25 11:30:00,38.05,38.18,38.05,38.18,1500.0,38.05,38.18,38.05,38.18,1500.0
2016-11-25 12:00:00,38.27,38.27,38.2,38.22,2787.0,38.27,38.27,38.2,38.22,2787.0
2016-11-25 12:30:00,38.21,38.27,38.18,38.22,3800.0,38.21,38.27,38.18,38.22,3800.0
2016-11-28 09:30:00,37.93,37.99,37.88,37.91,1000.0,37.93,37.99,37.88,37.91,1000.0
2016-11-28 10:00:00,37.89,37.93,37.65,37.85,2200.0,37.89,37.93,37.65,37.85,2200.0
2016-11-28 10:30:00,37.85,37.9,37.66,37.67,2400.0,37.85,37.9,37.66,37.67,2400.0
2016-11-28 11:00:00,37.69,37.73,37.61,37.73,1800.0,37.69,37.73,37.61,37.73,1800.0
2016-11-28 11:30:00,37.74,37.77,37.71,37.77,2100.0,37.74,37.77,37.71,37.77,2100.0
2016-11-28 12:00:00,37.8,37.9,37.8,37.82,2100.0,37.8,37.9,37.8,37.82,2100.0
2016-11-28 12:30:00,37.93,37.93,37.86,37.87,1800.0,37.93,37.93,37.86,37.87,1800.0
2016-11-28 13:00:00,37.87,37.87,37.74,37.74,1900.0,37.87,37.87,37.74,37.74,1900.0
2016-11-28 13:30:00,37.74,37.79,37.73,37.76,2200.0,37.74,37.79,37.73,37.76,2200.0
2016-11-28 14:00:00,37.77,37.85,37.77,37.79,2100.0,37.77,37.85,37.77,37.79,2100.0
2016-11-28 14:30:00,37.79,37.8,37.74,37.76,2100.0,37.79,37.8,37.74,37.76,2100.0
2016-11-28 15:00:00,37.78,37.98,37.77,37.92,3900.0,37.78,37.98,37.77,37.92,3900.0
2016-11-28 15:30:00,37.91,38.07,37.88,37.98,15362.0,37.91,38.07,37.88,37.98,15362.0
2016-11-29 09:30:00,37.79,37.94,37.71,37.76,1749.0,37.79,37.94,37.71,37.76,1749.0
2016-11-29 10:00:00,37.78,37.88,37.76,37.8,2900.0,37.78,37.88,37.76,37.8,2900.0
2016-11-29 10:30:00,37.81,37.84,37.78,37.8,1900.0,37.81,37.84,37.78,37.8,1900.0
2016-11-29 11:00:00,37.74,37.78,37.68,37.68,1300.0,37.74,37.78,37.68,37.68,1300.0
2016-11-29 11:30:00,37.71,37.73,37.68,37.7,2300.0,37.71,37.73,37.68,37.7,2300.0
2016-11-29 12:00:00,37.71,37.71,37.6,37.6,1000.0,37.71,37.71,37.6,37.6,1000.0
2016-11-29 12:30:00,37.56,37.68,37.56,37.68,1400.0,37.56,37.68,37.56,37.68,1400.0
2016-11-29 13:00:00,37.71,37.71,37.61,37.62,1500.0,37.71,37.71,37.61,37.62,1500.0
2016-11-29 13:30:00,37.65,37.68,37.62,37.68,1200.0,37.65,37.68,37.62,37.68,1200.0
2016-11-29 14:00:00,37.69,37.71,37.63,37.63,1400.0,37.69,37.71,37.63,37.63,1400.0
2016-11-29 14:30:00,37.62,37.64,37.57,37.57,1400.0,37.62,37.64,37.57,37.57,1400.0
2016-11-29 15:00:00,37.5,37.5,37.37,37.41,2900.0,37.5,37.5,37.37,37.41,2900.0
2016-11-29 15:30:00,37.39,37.39,37.26,37.26,6700.0,37.39,37.39,37.26,37.26,6700.0
2016-11-30 09:30:00,37.33,37.47,37.32,37.43,1400.0,37.33,37.47,37.32,37.43,1400.0
2016-11-30 10:00:00,37.41,37.44,37.25,37.25,1900.0,37.41,37.44,37.25,37.25,1900.0
2016-11-30 10:30:00,37.25,37.32,37.25,37.32,700.0,37.25,37.32,37.25,37.32,700.0
2016-11-30 11:00:00,37.29,37.44,37.29,37.31,1751.0,37.29,37.44,37.29,37.31,1751.0
2016-11-30 11:30:00,37.29,37.31,37.29,37.31,800.0,37.29,37.31,37.29,37.31,800.0
2016-11-30 12:00:00,37.3,37.3,37.23,37.25,1000.0,37.3,37.3,37.23,37.25,1000.0
2016-11-30 12:30:00,37.26,37.28,37.17,37.17,7362.0,37.26,37.28,37.17,37.17,7362.0
2016-11-30 13:00:00,37.19,37.22,37.18,37.22,600.0,37.19,37.22,37.18,37.22,600.0
2016-11-30 13:30:00,37.2,37.21,37.17,37.2,800.0,37.2,37.21,37.17,37.2,800.0
2016-11-30 14:00:00,37.21,37.21,37.09,37.09,1100.0,37.21,37.21,37.09,37.09,1100.0
2016-11-30 14:30:00,37.09,37.09,37.0,37.0,1300.0,37.09,37.09,37.0,37.0,1300.0
2016-11-30 15:00:00,36.99,37.04,36.98,37.04,2700.0,36.99,37.04,36.98,37.04,2700.0
2016-11-30 15:30:00,37.04,37.04,36.83,36.84,11385.0,37.04,37.04,36.83,36.84,11385.0
2016-12-01 09:30:00,36.83,36.87,36.61,36.61,4235.0,36.83,36.87,36.61,36.61,4235.0
2016-12-01 10:00:00,36.59,36.61,36.44,36.44,3361.0,36.59,36.61,36.44,36.44,3361.0
2016-12-01 10:30:00,36.4,36.42,36.06,36.12,2300.0,36.4,36.42,36.06,36.12,2300.0
2016-12-01 11:00:00,36.11,36.13,35.93,35.93,3403.0,36.11,36.13,35.93,35.93,3403.0
2016-12-01 11:30:00,35.95,36.01,35.92,35.96,2782.0,35.95,36.01,35.92,35.96,2782.0
2016-12-01 12:00:00,35.96,35.96,35.86,35.86,2441.0,35.96,35.96,35.86,35.86,2441.0
2016-12-01 12:30:00,35.87,35.92,35.59,35.59,3400.0,35.87,35.92,35.59,35.59,3400.0
2016-12-01 13:00:00,35.65,35.8,35.65,35.74,2101.0,35.65,35.8,35.65,35.74,2101.0
2016-12-01 13:30:00,35.72,35.73,35.47,35.47,5100.0,35.72,35.73,35.47,35.47,5100.0
2016-12-01 14:00:00,35.44,35.55,35.42,35.53,5402.0,35.44,35.55,35.42,35.53,5402.0
2016-12-01 14:30:00,35.58,35.58,35.44,35.45,5001.0,35.58,35.58,35.44,35.45,5001.0
2016-12-01 15:00:00,35.48,35.48,35.39,35.41,5370.0,35.48,35.48,35.39,35.41,5370.0
2016-12-01 15:30:00,35.4,35.49,35.4,35.49,24642.0,35.4,35.49,35.4,35.49,24642.0
2016-12-02 09:30:00,35.77,35.79,35.67,35.67,2700.0,35.77,35.79,35.67,35.67,2700.0
2016-12-02 10:00:00,35.66,35.73,35.43,35.46,700.0,35.66,35.73,35.43,35.46,700.0
2016-12-02 10:30:00,35.54,35.57,35.49,35.55,2200.0,35.54,35.57,35.49,35.55,2200.0
2016-12-02 11:00:00,35.53,35.57,35.49,35.52,3200.0,35.53,35.57,35.49,35.52,3200.0
2016-12-02 11:30:00,35.53,35.54,35.47,35.51,2100.0,35.53,35.54,35.47,35.51,2100.0
2016-12-02 12:00:00,35.51,35.51,35.46,35.46,1600.0,35.51,35.51,35.46,35.46,1600.0
2016-12-02 12:30:00,35.46,35.48,35.38,35.43,3200.0,35.46,35.48,35.38,35.43,3200.0
2016-12-02 13:00:00,35.41,35.45,35.35,35.35,4400.0,35.41,35.45,35.35,35.35,4400.0
2016-12-02 13:30:00,35.34,35.36,35.31,35.31,1300.0,35.34,35.36,35.31,35.31,1300.0
2016-12-02 14:00:00,35.3,35.3,35.3,35.3,727.0,35.3,35.3,35.3,35.3,727.0
2016-12-02 14:30:00,35.29,35.3,35.29,35.29,1924.0,35.29,35.3,35.29,35.29,1924.0
2016-12-02 15:00:00,35.29,35.3,35.23,35.28,6252.0,35.29,35.3,35.23,35.28,6252.0
2016-12-02 15:30:00,35.28,35.4,35.28,35.35,14474.0,35.28,35.4,35.28,35.35,14474.0
2016-12-05 09:30:00,35.57,35.98,35.57,35.98,1354.0,35.57,35.98,35.57,35.98,1354.0
2016-12-05 10:00:00,35.96,36.06,35.89,35.92,1500.0,35.96,36.06,35.89,35.92,1500.0
2016-12-05 10:30:00,35.96,36.08,35.94,36.03,2100.0,35.96,36.08,35.94,36.03,2100.0
2016-12-05 11:00:00,36.03,36.07,35.99,36.03,4700.0,36.03,36.07,35.99,36.03,4700.0
2016-12-05 11:30:00,36.03,36.03,35.96,35.97,1800.0,36.03,36.03,35.96,35.97,1800.0
2016-12-05 12:00:00,35.98,36.04,35.98,35.99,2300.0,35.98,36.04,35.98,35.99,2300.0
2016-12-05 12:30:00,35.98,36.01,35.98,36.01,1754.0,35.98,36.01,35.98,36.01,1754.0
2016-12-05 13:00:00,36.0,36.08,36.0,36.0,1600.0,36.0,36.08,36.0,36.0,1600.0
2016-12-05 13:30:00,35.99,35.99,35.82,35.85,1800.0,35.99,35.99,35.82,35.85,1800.0
2016-12-05 14:00:00,35.86,35.91,35.85,35.85,1800.0,35.86,35.91,35.85,35.85,1800.0
2016-12-05 14:30:00,35.86,35.89,35.86,35.88,1200.0,35.86,35.89,35.86,35.88,1200.0
2016-12-05 15:00:00,35.89,35.9,35.81,35.82,3400.0,35.89,35.9,35.81,35.82,3400.0
2016-12-05 15:30:00,35.82,35.86,35.77,35.84,5618.0,35.82,35.86,35.77,35.84,5618.0
2016-12-06 09:30:00,35.95,35.95,35.81,35.81,400.0,35.95,35.95,35.81,35.81,400.0
2016-12-06 10:00:00,35.86,35.89,35.83,35.86,700.0,35.86,35.89,35.83,35.86,700.0
2016-12-06 10:30:00,35.84,35.85,35.82,35.85,400.0,35.84,35.85,35.82,35.85,400.0
2016-12-06 11:00:00,35.87,35.87,35.82,35.87,800.0,35.87,35.87,35.82,35.87,800.0
2016-12-06 11:30:00,35.82,35.99,35.82,35.99,1500.0,35.82,35.99,35.82,35.99,1500.0
2016-12-06 12:00:00,35.99,36.08,35.98,36.08,2000.0,35.99,36.08,35.98,36.08,2000.0
2016-12-06 12:30:00,36.06,36.06,36.02,36.05,1400.0,36.06,36.06,36.02,36.05,1400.0
2016-12-06 13:00:00,36.06,36.2,36.06,36.16,2100.0,36.06,36.2,36.06,36.16,2100.0
2016-12-06 13:30:00,36.15,36.23,36.13,36.23,1100.0,36.15,36.23,36.13,36.23,1100.0
2016-12-06 14:00:00,36.25,36.28,36.19,36.2,1300.0,36.25,36.28,36.19,36.2,1300.0
2016-12-06 14:30:00,36.2,36.25,36.2,36.24,600.0,36.2,36.25,36.2,36.24,600.0
2016-12-06 15:00:00,36.27,36.34,36.25,36.34,4401.0,36.27,36.34,36.25,36.34,4401.0
2016-12-06 15:30:00,36.34,36.38,36.29,36.35,9899.0,36.34,36.38,36.29,36.35,9899.0
2016-12-07 09:30:00,36.33,36.34,36.01,36.01,1900.0,36.33,36.34,36.01,36.01,1900.0
2016-12-07 10:00:00,35.98,36.21,35.98,36.21,2610.0,35.98,36.21,35.98,36.21,2610.0
2016-12-07 10:30:00,36.25,36.25,36.15,36.2,2500.0,36.25,36.25,36.15,36.2,2500.0
2016-12-07 11:00:00,36.19,36.24,36.19,36.22,2800.0,36.19,36.24,36.19,36.22,2800.0
2016-12-07 11:30:00,36.21,36.26,36.2,36.24,1100.0,36.21,36.26,36.2,36.24,1100.0
2016-12-07 12:00:00,36.32,36.36,36.28,36.3,1100.0,36.32,36.36,36.28,36.3,1100.0
2016-12-07 12:30:00,36.25,36.38,36.25,36.38,900.0,36.25,36.38,36.25,36.38,900.0
2016-12-07 13:00:00,36.4,36.41,36.35,36.41,800.0,36.4,36.41,36.35,36.41,800.0
2016-12-07 13:30:00,36.35,36.4,36.35,36.39,1100.0,36.35,36.4,36.35,36.39,1100.0
2016-12-07 14:00:00,36.44,36.55,36.42,36.52,1900.0,36.44,36.55,36.42,36.52,1900.0
2016-12-07 14:30:00,36.5,36.54,36.47,36.54,1100.0,36.5,36.54,36.47,36.54,1100.0
2016-12-07 15:00:00,36.54,36.69,36.54,36.69,2804.0,36.54,36.69,36.54,36.69,2804.0
2016-12-07 15:30:00,36.69,36.7,36.55,36.63,7382.0,36.69,36.7,36.55,36.63,7382.0
2016-12-08 09:30:00,36.67,36.71,36.63,36.63,500.0,36.67,36.71,36.63,36.63,500.0
2016-12-08 10:00:00,36.65,36.82,36.65,36.82,299.0,36.65,36.82,36.65,36.82,299.0
2016-12-08 10:30:00,36.9,36.9,36.84,36.85,400.0,36.9,36.9,36.84,36.85,400.0
2016-12-08 11:00:00,36.84,36.85,36.81,36.85,1502.0,36.84,36.85,36.81,36.85,1502.0
2016-12-08 11:30:00,36.86,36.86,36.65,36.68,3610.0,36.86,36.86,36.65,36.68,3610.0
2016-12-08 12:00:00,36.77,36.85,36.77,36.8,1000.0,36.77,36.85,36.77,36.8,1000.0
2016-12-08 12:30:00,36.92,36.94,36.89,36.94,1300.0,36.92,36.94,36.89,36.94,1300.0
2016-12-08 13:00:00,36.94,37.02,36.91,36.92,2000.0,36.94,37.02,36.91,36.92,2000.0
2016-12-08 13:30:00,36.89,37.05,36.89,37.04,1100.0,36.89,37.05,36.89,37.04,1100.0
2016-12-08 14:00:00,37.04,37.04,36.88,36.88,1900.0,37.04,37.04,36.88,36.88,1900.0
2016-12-08 14:30:00,36.87,36.87,36.74,36.81,600.0,36.87,36.87,36.74,36.81,600.0
2016-12-08 15:00:00,36.83,36.91,36.8,36.89,2100.0,36.83,36.91,36.8,36.89,2100.0
2016-12-08 15:30:00,36.9,36.97,36.9,36.94,4700.0,36.9,36.97,36.9,36.94,4700.0
2016-12-09 09:30:00,36.97,37.0,36.88,37.0,1300.0,36.97,37.0,36.88,37.0,1300.0
2016-12-09 10:00:00,36.97,36.97,36.85,36.9,1800.0,36.97,36.97,36.85,36.9,1800.0
2016-12-09 10:30:00,36.88,36.97,36.88,36.94,1400.0,36.88,36.97,36.88,36.94,1400.0
2016-12-09 11:00:00,36.95,37.0,36.94,36.99,900.0,36.95,37.0,36.94,36.99,900.0
2016-12-09 11:30:00,36.93,36.99,36.9,36.99,2604.0,36.93,36.99,36.9,36.99,2604.0
2016-12-09 12:00:00,37.05,37.13,37.05,37.11,2400.0,37.05,37.13,37.05,37.11,2400.0
2016-12-09 12:30:00,37.17,37.21,37.17,37.21,355.0,37.17,37.21,37.17,37.21,355.0
2016-12-09 13:00:00,37.28,37.28,37.24,37.24,1314.0,37.28,37.28,37.24,37.24,1314.0
2016-12-09 13:30:00,37.27,37.29,37.23,37.26,1487.0,37.27,37.29,37.23,37.26,1487.0
2016-12-09 14:00:00,37.29,37.29,37.18,37.18,1000.0,37.29,37.29,37.18,37.18,1000.0
2016-12-09 14:30:00,37.22,37.26,37.22,37.26,1234.0,37.22,37.26,37.22,37.26,1234.0
2016-12-09 15:00:00,37.25,37.27,37.15,37.15,3800.0,37.25,37.27,37.15,37.15,3800.0
2016-12-09 15:30:00,37.16,37.17,37.06,37.12,4611.0,37.16,37.17,37.06,37.12,4611.0
2016-12-12 09:30:00,36.75,36.8,36.75,36.8,200.0,36.75,36.8,36.75,36.8,200.0
2016-12-12 10:00:00,37.03,37.11,37.03,37.09,700.0,37.03,37.11,37.03,37.09,700.0
2016-12-12 10:30:00,37.04,37.11,37.02,37.11,1200.0,37.04,37.11,37.02,37.11,1200.0
2016-12-12 11:00:00,37.11,37.21,37.11,37.19,1000.0,37.11,37.21,37.11,37.19,1000.0
2016-12-12 11:30:00,37.14,37.14,37.0,37.0,700.0,37.14,37.14,37.0,37.0,700.0
2016-12-12 12:00:00,36.98,36.98,36.87,36.9,800.0,36.98,36.98,36.87,36.9,800.0
2016-12-12 12:30:00,36.87,36.96,36.87,36.89,1100.0,36.87,36.96,36.87,36.89,1100.0
2016-12-12 13:00:00,36.9,36.97,36.88,36.95,900.0,36.9,36.97,36.88,36.95,900.0
2016-12-12 13:30:00,36.92,36.92,36.89,36.89,900.0,36.92,36.92,36.89,36.89,900.0
2016-12-12 14:00:00,36.9,37.01,36.88,36.98,1600.0,36.9,37.01,36.88,36.98,1600.0
2016-12-12 14:30:00,36.98,36.98,36.93,36.93,800.0,36.98,36.98,36.93,36.93,800.0
2016-12-12 15:00:00,36.92,36.99,36.91,36.99,2000.0,36.92,36.99,36.91,36.99,2000.0
2016-12-12 15:30:00,36.98,37.13,36.98,37.13,7300.0,36.98,37.13,36.98,37.13,7300.0
2016-12-13 09:30:00,37.43,37.51,37.3,37.3,1200.0,37.43,37.51,37.3,37.3,1200.0
2016-12-13 10:00:00,37.2,37.21,37.14,37.18,800.0,37.2,37.21,37.14,37.18,800.0
2016-12-13 10:30:00,37.14,37.19,37.08,37.19,1667.0,37.14,37.19,37.08,37.19,1667.0
2016-12-13 11:00:00,37.19,37.19,37.11,37.18,1000.0,37.19,37.19,37.11,37.18,1000.0
2016-12-13 11:30:00,37.15,37.19,37.13,37.16,1700.0,37.15,37.19,37.13,37.16,1700.0
2016-12-13 12:00:00,37.24,37.27,37.23,37.26,500.0,37.24,37.27,37.23,37.26,500.0
2016-12-13 12:30:00,37.24,37.32,37.24,37.28,1300.0,37.24,37.32,37.24,37.28,1300.0
2016-12-13 13:00:00,37.27,37.33,37.27,37.3,900.0,37.27,37.33,37.27,37.3,900.0
2016-12-13 13:30:00,37.29,37.29,37.23,37.23,700.0,37.29,37.29,37.23,37.23,700.0
2016-12-13 14:00:00,37.24,37.25,37.19,37.19,600.0,37.24,37.25,37.19,37.19,600.0
2016-12-13 14:30:00,37.14,37.21,37.14,37.2,1334.0,37.14,37.21,37.14,37.2,1334.0
2016-12-13 15:00:00,37.21,37.24,37.17,37.2,2600.0,37.21,37.24,37.17,37.2,2600.0
2016-12-13 15:30:00,37.19,37.21,37.13,37.16,4443.0,37.19,37.21,37.13,37.16,4443.0
2016-12-14 09:30:00,37.18,37.18,36.86,36.92,1000.0,37.18,37.18,36.86,36.92,1000.0
2016-12-14 10:00:00,36.88,36.88,36.54,36.73,6489.0,36.88,36.88,36.54,36.73,6489.0
2016-12-14 10:30:00,36.72,36.74,36.46,36.52,4642.0,36.72,36.74,36.46,36.52,4642.0
2016-12-14 11:00:00,36.52,36.65,36.5,36.65,3170.0,36.52,36.65,36.5,36.65,3170.0
2016-12-14 11:30:00,36.57,36.62,36.52,36.53,1300.0,36.57,36.62,36.52,36.53,1300.0
2016-12-14 12:00:00,36.52,36.55,36.47,36.51,1700.0,36.52,36.55,36.47,36.51,1700.0
2016-12-14 12:30:00,36.5,36.53,36.5,36.51,2200.0,36.5,36.53,36.5,36.51,2200.0
2016-12-14 13:00:00,36.52,36.63,36.52,36.63,2000.0,36.52,36.63,36.52,36.63,2000.0
2016-12-14 13:30:00,36.63,36.65,36.59,36.64,2904.0,36.63,36.65,36.59,36.64,2904.0
2016-12-14 14:00:00,36.63,36.69,36.51,36.54,2700.0,36.63,36.69,36.51,36.54,2700.0
2016-12-14 14:30:00,36.5,36.6,36.45,36.45,3900.0,36.5,36.6,36.45,36.45,3900.0
2016-12-14 15:00:00,36.45,36.5,36.31,36.37,11322.0,36.45,36.5,36.31,36.37,11322.0
2016-12-14 15:30:00,36.37,36.56,36.37,36.37,13016.0,36.37,36.56,36.37,36.37,13016.0
2016-12-15 09:30:00,36.54,36.6,36.47,36.58,4700.0,36.54,36.6,36.47,36.58,4700.0
2016-12-15 10:00:00,36.59,36.59,36.47,36.47,6029.0,36.59,36.59,36.47,36.47,6029.0
2016-12-15 10:30:00,36.47,36.61,36.47,36.6,5661.0,36.47,36.61,36.47,36.6,5661.0
2016-12-15 11:00:00,36.58,36.67,36.58,36.64,2900.0,36.58,36.67,36.58,36.64,2900.0
2016-12-15 11:30:00,36.62,36.64,36.57,36.57,1800.0,36.62,36.64,36.57,36.57,1800.0
2016-12-15 12:00:00,36.58,36.65,36.56,36.63,1900.0,36.58,36.65,36.56,36.63,1900.0
2016-12-15 12:30:00,36.62,36.62,36.58,36.6,900.0,36.62,36.62,36.58,36.6,900.0
2016-12-15 13:00:00,36.6,36.66,36.6,36.66,1600.0,36.6,36.66,36.6,36.66,1600.0
2016-12-15 13:30:00,36.66,36.67,36.52,36.52,1923.0,36.66,36.67,36.52,36.52,1923.0
2016-12-15 14:00:00,36.53,36.58,36.53,36.55,1446.0,36.53,36.58,36.53,36.55,1446.0
2016-12-15 14:30:00,36.57,36.6,36.56,36.56,1053.0,36.57,36.6,36.56,36.56,1053.0
2016-12-15 15:00:00,36.55,36.59,36.54,36.56,1700.0,36.55,36.59,36.54,36.56,1700.0
2016-12-15 15:30:00,36.56,36.61,36.5,36.51,8926.0,36.56,36.61,36.5,36.51,8926.0
2016-12-16 09:30:00,36.57,36.68,36.53,36.54,7063.0,36.57,36.68,36.53,36.54,7063.0
2016-12-16 10:00:00,36.55,36.56,36.48,36.55,2500.0,36.55,36.56,36.48,36.55,2500.0
2016-12-16 10:30:00,36.56,36.64,36.56,36.64,5830.0,36.56,36.64,36.56,36.64,5830.0
2016-12-16 11:00:00,36.64,36.64,36.46,36.46,1444.0,36.64,36.64,36.46,36.46,1444.0
2016-12-16 11:30:00,36.38,36.48,36.34,36.47,1800.0,36.38,36.48,36.34,36.47,1800.0
2016-12-16 12:00:00,36.48,36.53,36.44,36.53,1900.0,36.48,36.53,36.44,36.53,1900.0
2016-12-16 12:30:00,36.54,36.6,36.54,36.58,1948.0,36.54,36.6,36.54,36.58,1948.0
2016-12-16 13:00:00,36.58,36.58,36.47,36.5,1700.0,36.58,36.58,36.47,36.5,1700.0
2016-12-16 13:30:00,36.51,36.59,36.51,36.58,1200.0,36.51,36.59,36.51,36.58,1200.0
2016-12-16 14:00:00,36.55,36.55,36.53,36.53,600.0,36.55,36.55,36.53,36.53,600.0
2016-12-16 14:30:00,36.57,36.6,36.57,36.57,2000.0,36.57,36.6,36.57,36.57,2000.0
2016-12-16 15:00:00,36.57,36.57,36.48,36.48,1000.0,36.57,36.57,36.48,36.48,1000.0
2016-12-16 15:30:00,36.48,36.49,36.29,36.31,8210.0,36.48,36.49,36.29,36.31,8210.0
2016-12-19 09:30:00,36.2,36.46,36.2,36.29,4744.0,36.2,36.46,36.2,36.29,4744.0
2016-12-19 10:00:00,36.3,36.3,36.14,36.22,1800.0,36.3,36.3,36.14,36.22,1800.0
2016-12-19 10:30:00,36.25,36.3,36.21,36.28,1000.0,36.25,36.3,36.21,36.28,1000.0
2016-12-19 11:00:00,36.2,36.2,36.08,36.09,700.0,36.2,36.2,36.08,36.09,700.0
2016-12-19 11:30:00,36.08,36.08,35.94,35.95,1201.0,36.08,36.08,35.94,35.95,1201.0
2016-12-19 12:00:00,35.91,36.02,35.91,36.02,1283.0,35.91,36.02,35.91,36.02,1283.0
2016-12-19 12:30:00,36.05,36.1,36.03,36.03,2451.0,36.05,36.1,36.03,36.03,2451.0
2016-12-19 13:00:00,36.03,36.05,36.01,36.03,2000.0,36.03,36.05,36.01,36.03,2000.0
2016-12-19 13:30:00,36.04,36.05,36.02,36.05,2500.0,36.04,36.05,36.02,36.05,2500.0
2016-12-19 14:00:00,36.05,36.06,35.93,35.94,4321.0,36.05,36.06,35.93,35.94,4321.0
2016-12-19 14:30:00,35.95,35.95,35.89,35.89,2200.0,35.95,35.95,35.89,35.89,2200.0
2016-12-19 15:00:00,35.88,35.9,35.79,35.86,2300.0,35.88,35.9,35.79,35.86,2300.0
2016-12-19 15:30:00,35.87,35.92,35.81,35.92,11982.0,35.87,35.92,35.81,35.92,11982.0
2016-12-20 09:30:00,36.09,36.12,36.09,36.11,500.0,36.09,36.12,36.09,36.11,500.0
2016-12-20 10:00:00,36.09,36.18,36.03,36.18,1500.0,36.09,36.18,36.03,36.18,1500.0
2016-12-20 10:30:00,36.13,36.28,36.13,36.28,800.0,36.13,36.28,36.13,36.28,800.0
2016-12-20 11:00:00,36.23,36.23,36.06,36.06,600.0,36.23,36.23,36.06,36.06,600.0
2016-12-20 11:30:00,36.06,36.08,35.76,35.76,3500.0,36.06,36.08,35.76,35.76,3500.0
2016-12-20 12:00:00,35.78,35.88,35.78,35.83,1500.0,35.78,35.88,35.78,35.83,1500.0
2016-12-20 12:30:00,35.82,35.84,35.75,35.84,2066.0,35.82,35.84,35.75,35.84,2066.0
2016-12-20 13:00:00,35.85,35.86,35.71,35.85,2529.0,35.85,35.86,35.71,35.85,2529.0
2016-12-20 13:30:00,35.88,35.91,35.75,35.83,3540.0,35.88,35.91,35.75,35.83,3540.0
2016-12-20 14:00:00,35.83,35.86,35.7,35.72,1800.0,35.83,35.86,35.7,35.72,1800.0
2016-12-20 14:30:00,35.78,35.87,35.78,35.85,1200.0,35.78,35.87,35.78,35.85,1200.0
2016-12-20 15:00:00,35.9,36.1,35.9,36.03,3200.0,35.9,36.1,35.9,36.03,3200.0
2016-12-20 15:30:00,36.02,36.03,35.99,36.0,4269.0,36.02,36.03,35.99,36.0,4269.0
2016-12-21 09:30:00,36.13,36.22,36.07,36.18,1100.0,36.13,36.22,36.07,36.18,1100.0
2016-12-21 10:00:00,36.21,36.21,36.16,36.2,800.0,36.21,36.21,36.16,36.2,800.0
2016-12-21 10:30:00,36.17,36.17,36.11,36.11,700.0,36.17,36.17,36.11,36.11,700.0
2016-12-21 11:00:00,36.14,36.18,36.14,36.17,1200.0,36.14,36.18,36.14,36.17,1200.0
2016-12-21 11:30:00,36.19,36.24,36.18,36.23,1000.0,36.19,36.24,36.18,36.23,1000.0
2016-12-21 12:00:00,36.24,36.32,36.22,36.32,800.0,36.24,36.32,36.22,36.32,800.0
2016-12-21 12:30:00,36.37,36.4,36.28,36.28,1843.0,36.37,36.4,36.28,36.28,1843.0
2016-12-21 13:00:00,36.3,36.3,36.25,36.27,800.0,36.3,36.3,36.25,36.27,800.0
2016-12-21 13:30:00,36.27,36.33,36.26,36.32,1100.0,36.27,36.33,36.26,36.32,1100.0
2016-12-21 14:00:00,36.33,36.37,36.33,36.37,1300.0,36.33,36.37,36.33,36.37,1300.0
2016-12-21 14:30:00,36.36,36.36,36.31,36.34,1300.0,36.36,36.36,36.31,36.34,1300.0
2016-12-21 15:00:00,36.35,36.35,36.2,36.21,2000.0,36.35,36.35,36.2,36.21,2000.0
2016-12-21 15:30:00,36.25,36.29,36.13,36.15,5749.0,36.25,36.29,36.13,36.15,5749.0
2016-12-22 09:30:00,35.98,36.09,35.88,36.09,1449.0,35.98,36.09,35.88,36.09,1449.0
2016-12-22 10:00:00,36.16,36.16,36.11,36.11,900.0,36.16,36.16,36.11,36.11,900.0
2016-12-22 10:30:00,36.1,36.13,36.02,36.02,900.0,36.1,36.13,36.02,36.02,900.0
2016-12-22 11:00:00,36.02,36.11,36.01,36.09,900.0,36.02,36.11,36.01,36.09,900.0
2016-12-22 11:30:00,36.02,36.07,35.91,35.91,700.0,36.02,36.07,35.91,35.91,700.0
2016-12-22 12:00:00,35.9,36.04,35.9,35.96,600.0,35.9,36.04,35.9,35.96,600.0
2016-12-22 12:30:00,36.06,36.17,36.06,36.17,985.0,36.06,36.17,36.06,36.17,985.0
2016-12-22 13:00:00,36.15,36.26,36.15,36.25,2508.0,36.15,36.26,36.15,36.25,2508.0
2016-12-22 13:30:00,36.25,36.34,36.21,36.34,1818.0,36.25,36.34,36.21,36.34,1818.0
2016-12-22 14:00:00,36.36,36.39,36.34,36.36,1595.0,36.36,36.39,36.34,36.36,1595.0
2016-12-22 14:30:00,36.35,36.35,36.25,36.25,1300.0,36.35,36.35,36.25,36.25,1300.0
2016-12-22 15:00:00,36.23,36.27,36.2,36.27,2212.0,36.23,36.27,36.2,36.27,2212.0
2016-12-22 15:30:00,36.29,36.3,36.17,36.21,8128.0,36.29,36.3,36.17,36.21,8128.0
2016-12-23 09:30:00,36.38,36.65,36.38,36.65,600.0,36.38,36.65,36.38,36.65,600.0
2016-12-23 10:00:00,36.67,36.67,36.59,36.61,600.0,36.67,36.67,36.59,36.61,600.0
2016-12-23 10:30:00,36.62,36.62,36.62,36.62,100.0,36.62,36.62,36.62,36.62,100.0
2016-12-23 11:00:00,36.58,36.58,36.53,36.57,300.0,36.58,36.58,36.53,36.57,300.0
2016-12-23 11:30:00,36.54,36.56,36.54,36.56,500.0,36.54,36.56,36.54,36.56,500.0
2016-12-23 12:00:00,36.52,36.55,36.52,36.55,400.0,36.52,36.55,36.52,36.55,400.0
2016-12-23 12:30:00,36.59,36.59,36.54,36.54,300.0,36.59,36.59,36.54,36.54,300.0
2016-12-23 13:00:00,36.55,36.71,36.55,36.71,1000.0,36.55,36.71,36.55,36.71,1000.0
2016-12-23 13:30:00,36.67,36.7,36.67,36.7,500.0,36.67,36.7,36.67,36.7,500.0
2016-12-23 14:00:00,36.7,36.78,36.69,36.78,400.0,36.7,36.78,36.69,36.78,400.0
2016-12-23 14:30:00,36.76,36.85,36.76,36.85,800.0,36.76,36.85,36.76,36.85,800.0
2016-12-23 15:00:00,36.86,36.87,36.86,36.87,1918.0,36.86,36.87,36.86,36.87,1918.0
2016-12-23 15:30:00,36.85,36.89,36.85,36.88,2567.0,36.85,36.89,36.85,36.88,2567.0
2016-12-27 09:30:00,36.83,37.08,36.83,37.08,900.0,36.83,37.08,36.83,37.08,900.0
2016-12-27 10:00:00,37.04,37.08,37.04,37.08,400.0,37.04,37.08,37.04,37.08,400.0
2016-12-27 10:30:00,37.12,37.12,37.04,37.04,400.0,37.12,37.12,37.04,37.04,400.0
2016-12-27 11:00:00,37.05,37.14,37.05,37.14,1000.0,37.05,37.14,37.05,37.14,1000.0
2016-12-27 11:30:00,37.16,37.16,37.15,37.15,600.0,37.16,37.16,37.15,37.15,600.0
2016-12-27 12:00:00,37.15,37.15,37.12,37.12,200.0,37.15,37.15,37.12,37.12,200.0
2016-12-27 12:30:00,37.07,37.11,37.07,37.09,400.0,37.07,37.11,37.07,37.09,400.0
2016-12-27 13:00:00,36.92,37.06,36.92,37.06,700.0,36.92,37.06,36.92,37.06,700.0
2016-12-27 13:30:00,37.04,37.04,37.0,37.01,1000.0,37.04,37.04,37.0,37.01,1000.0
2016-12-27 14:00:00,37.01,37.08,37.01,37.08,500.0,37.01,37.08,37.01,37.08,500.0
2016-12-27 14:30:00,37.15,37.15,37.09,37.09,800.0,37.15,37.15,37.09,37.09,800.0
2016-12-27 15:00:00,37.12,37.13,37.05,37.09,1200.0,37.12,37.13,37.05,37.09,1200.0
2016-12-27 15:30:00,37.08,37.09,37.0,37.0,2750.0,37.08,37.09,37.0,37.0,2750.0
2016-12-28 09:30:00,37.04,37.06,36.94,36.97,700.0,37.04,37.06,36.94,36.97,700.0
2016-12-28 10:00:00,36.82,36.82,36.55,36.55,1000.0,36.82,36.82,36.55,36.55,1000.0
2016-12-28 10:30:00,36.51,36.56,36.41,36.41,1200.0,36.51,36.56,36.41,36.41,1200.0
2016-12-28 11:00:00,36.38,36.63,36.38,36.63,1100.0,36.38,36.63,36.38,36.63,1100.0
2016-12-28 11:30:00,36.6,36.6,36.47,36.47,400.0,36.6,36.6,36.47,36.47,400.0
2016-12-28 12:00:00,36.45,36.45,36.32,36.32,1140.0,36.45,36.45,36.32,36.32,1140.0
2016-12-28 12:30:00,36.33,36.33,36.25,36.32,700.0,36.33,36.33,36.25,36.32,700.0
2016-12-28 13:00:00,36.3,36.42,36.3,36.39,1100.0,36.3,36.42,36.3,36.39,1100.0
2016-12-28 13:30:00,36.45,36.45,36.28,36.32,1600.0,36.45,36.45,36.28,36.32,1600.0
2016-12-28 14:00:00,36.33,36.43,36.32,36.34,2100.0,36.33,36.43,36.32,36.34,2100.0
2016-12-28 14:30:00,36.38,36.46,36.38,36.43,3424.0,36.38,36.46,36.38,36.43,3424.0
2016-12-28 15:00:00,36.41,36.51,36.41,36.45,3066.0,36.41,36.51,36.41,36.45,3066.0
2016-12-28 15:30:00,36.46,36.5,36.46,36.48,8003.0,36.46,36.5,36.46,36.48,8003.0
2016-12-29 09:30:00,36.63,36.86,36.55,36.56,1000.0,36.63,36.86,36.55,36.56,1000.0
2016-12-29 10:00:00,36.58,36.65,36.58,36.65,200.0,36.58,36.65,36.58,36.65,200.0
2016-12-29 10:30:00,36.6,36.66,36.6,36.66,200.0,36.6,36.66,36.6,36.66,200.0
2016-12-29 11:00:00,36.56,36.56,36.47,36.47,700.0,36.56,36.56,36.47,36.47,700.0
2016-12-29 11:30:00,36.51,36.55,36.41,36.41,700.0,36.51,36.55,36.41,36.41,700.0
2016-12-29 12:00:00,36.42,36.52,36.4,36.52,1400.0,36.42,36.52,36.4,36.52,1400.0
2016-12-29 12:30:00,36.51,36.6,36.51,36.6,200.0,36.51,36.6,36.51,36.6,200.0
2016-12-29 13:00:00,36.52,36.55,36.51,36.55,600.0,36.52,36.55,36.51,36.55,600.0
2016-12-29 13:30:00,36.54,36.54,36.49,36.51,724.0,36.54,36.54,36.49,36.51,724.0
2016-12-29 14:00:00,36.55,36.56,36.53,36.55,963.0,36.55,36.56,36.53,36.55,963.0
2016-12-29 14:30:00,36.52,36.59,36.45,36.58,2000.0,36.52,36.59,36.45,36.58,2000.0
2016-12-29 15:00:00,36.56,36.6,36.52,36.59,1200.0,36.56,36.6,36.52,36.59,1200.0
2016-12-29 15:30:00,36.58,36.68,36.54,36.62,2941.0,36.58,36.68,36.54,36.62,2941.0
2016-12-30 09:30:00,36.78,36.78,36.45,36.45,1700.0,36.78,36.78,36.45,36.45,1700.0
2016-12-30 10:00:00,36.41,36.43,36.32,36.34,800.0,36.41,36.43,36.32,36.34,800.0
2016-12-30 10:30:00,36.37,36.45,36.37,36.45,800.0,36.37,36.45,36.37,36.45,800.0
2016-12-30 11:00:00,36.5,36.59,36.48,36.59,1100.0,36.5,36.59,36.48,36.59,1100.0
2016-12-30 11:30:00,36.57,36.75,36.57,36.72,1300.0,36.57,36.75,36.57,36.72,1300.0
2016-12-30 12:00:00,36.59,36.73,36.59,36.73,1000.0,36.59,36.73,36.59,36.73,1000.0
2016-12-30 12:30:00,36.7,36.7,36.66,36.67,1200.0,36.7,36.7,36.66,36.67,1200.0
2016-12-30 13:00:00,36.68,36.72,36.65,36.7,2399.0,36.68,36.72,36.65,36.7,2399.0
2016-12-30 13:30:00,36.7,36.7,36.61,36.64,1100.0,36.7,36.7,36.61,36.64,1100.0
2016-12-30 14:00:00,36.65,36.66,36.64,36.64,1000.0,36.65,36.66,36.64,36.64,1000.0
2016-12-30 14:30:00,36.62,36.63,36.52,36.52,900.0,36.62,36.63,36.52,36.52,900.0
2016-12-30 15:00:00,36.54,36.59,36.54,36.59,3778.0,36.54,36.59,36.54,36.59,3778.0
2016-12-30 15:30:00,36.6,36.6,36.42,36.56,10333.0,36.6,36.6,36.42,36.56,10333.0
2017-01-03 09:30:00,36.6,36.62,36.48,36.5,1600.0,36.6,36.62,36.48,36.5,1600.0
2017-01-03 10:00:00,36.74,37.07,36.74,37.07,800.0,36.74,37.07,36.74,37.07,800.0
2017-01-03 10:30:00,37.05,37.05,36.69,36.71,800.0,37.05,37.05,36.69,36.71,800.0
2017-01-03 11:00:00,36.65,36.69,36.54,36.59,1100.0,36.65,36.69,36.54,36.59,1100.0
2017-01-03 11:30:00,36.55,36.55,36.39,36.42,800.0,36.55,36.55,36.39,36.42,800.0
2017-01-03 12:00:00,36.43,36.43,36.27,36.28,1294.0,36.43,36.43,36.27,36.28,1294.0
2017-01-03 12:30:00,36.19,36.19,36.08,36.09,900.0,36.19,36.19,36.08,36.09,900.0
2017-01-03 13:00:00,36.09,36.23,36.04,36.23,1700.0,36.09,36.23,36.04,36.23,1700.0
2017-01-03 13:30:00,36.24,36.24,36.14,36.15,1800.0,36.24,36.24,36.14,36.15,1800.0
2017-01-03 14:00:00,36.14,36.27,36.13,36.26,2434.0,36.14,36.27,36.13,36.26,2434.0
2017-01-03 14:30:00,36.26,36.26,36.05,36.07,2640.0,36.26,36.26,36.05,36.07,2640.0
2017-01-03 15:00:00,36.1,36.12,36.05,36.1,6965.0,36.1,36.12,36.05,36.1,6965.0
2017-01-03 15:30:00,36.09,36.29,36.06,36.28,7894.0,36.09,36.29,36.06,36.28,7894.0
2017-01-04 09:30:00,36.5,36.77,36.44,36.77,1400.0,36.5,36.77,36.44,36.77,1400.0
2017-01-04 10:00:00,36.77,36.9,36.58,36.76,1700.0,36.77,36.9,36.58,36.76,1700.0
2017-01-04 10:30:00,36.74,36.95,36.74,36.91,2300.0,36.74,36.95,36.74,36.91,2300.0
2017-01-04 11:00:00,36.9,37.12,36.89,37.12,3157.0,36.9,37.12,36.89,37.12,3157.0
2017-01-04 11:30:00,37.18,37.18,37.08,37.14,600.0,37.18,37.18,37.08,37.14,600.0
2017-01-04 12:00:00,37.11,37.14,37.05,37.05,900.0,37.11,37.14,37.05,37.05,900.0
2017-01-04 12:30:00,36.98,37.04,36.96,36.96,600.0,36.98,37.04,36.96,36.96,600.0
2017-01-04 13:00:00,36.92,36.99,36.91,36.96,2528.0,36.92,36.99,36.91,36.96,2528.0
2017-01-04 13:30:00,36.94,36.94,36.78,36.81,1700.0,36.94,36.94,36.78,36.81,1700.0
2017-01-04 14:00:00,36.83,36.86,36.72,36.82,2900.0,36.83,36.86,36.72,36.82,2900.0
2017-01-04 14:30:00,36.83,36.83,36.65,36.68,2500.0,36.83,36.83,36.65,36.68,2500.0
2017-01-04 15:00:00,36.65,36.85,36.65,36.85,6900.0,36.65,36.85,36.65,36.85,6900.0
2017-01-04 15:30:00,36.86,36.93,36.83,36.89,7594.0,36.86,36.93,36.83,36.89,7594.0
2017-01-05 09:30:00,36.91,37.16,36.91,37.16,1207.0,36.91,37.16,36.91,37.16,1207.0
2017-01-05 10:00:00,37.16,37.16,37.04,37.13,1700.0,37.16,37.16,37.04,37.13,1700.0
2017-01-05 10:30:00,37.1,37.1,36.75,36.77,1400.0,37.1,37.1,36.75,36.77,1400.0
2017-01-05 11:00:00,36.85,36.89,36.54,36.6,2300.0,36.85,36.89,36.54,36.6,2300.0
2017-01-05 11:30:00,36.62,36.62,36.4,36.44,1416.0,36.62,36.62,36.4,36.44,1416.0
2017-01-05 12:00:00,36.53,36.64,36.53,36.63,1458.0,36.53,36.64,36.53,36.63,1458.0
2017-01-05 12:30:00,36.65,36.66,36.48,36.55,1300.0,36.65,36.66,36.48,36.55,1300.0
2017-01-05 13:00:00,36.56,36.56,36.51,36.51,1000.0,36.56,36.56,36.51,36.51,1000.0
2017-01-05 13:30:00,36.47,36.55,36.46,36.46,1100.0,36.47,36.55,36.46,36.46,1100.0
2017-01-05 14:00:00,36.48,36.53,36.39,36.4,2498.0,36.48,36.53,36.39,36.4,2498.0
2017-01-05 14:30:00,36.39,36.39,36.37,36.38,900.0,36.39,36.39,36.37,36.38,900.0
2017-01-05 15:00:00,36.4,36.4,36.36,36.39,3672.0,36.4,36.4,36.36,36.39,3672.0
2017-01-05 15:30:00,36.39,36.53,36.37,36.44,12625.0,36.39,36.53,36.37,36.44,12625.0
2017-01-06 09:30:00,36.39,36.49,36.34,36.42,1400.0,36.39,36.49,36.34,36.42,1400.0
2017-01-06 10:00:00,36.44,36.44,36.22,36.22,1400.0,36.44,36.44,36.22,36.22,1400.0
2017-01-06 10:30:00,36.19,36.28,36.19,36.22,1900.0,36.19,36.28,36.19,36.22,1900.0
2017-01-06 11:00:00,36.19,36.27,36.13,36.27,1904.0,36.19,36.27,36.13,36.27,1904.0
2017-01-06 11:30:00,36.22,36.27,36.22,36.25,1900.0,36.22,36.27,36.22,36.25,1900.0
2017-01-06 12:00:00,36.24,36.24,36.15,36.17,2825.0,36.24,36.24,36.15,36.17,2825.0
2017-01-06 12:30:00,36.21,36.25,36.21,36.24,900.0,36.21,36.25,36.21,36.24,900.0
2017-01-06 13:00:00,36.24,36.26,36.16,36.16,1500.0,36.24,36.26,36.16,36.16,1500.0
2017-01-06 13:30:00,36.18,36.23,36.16,36.19,600.0,36.18,36.23,36.16,36.19,600.0
2017-01-06 14:00:00,36.19,36.36,36.19,36.28,1700.0,36.19,36.36,36.19,36.28,1700.0
2017-01-06 14:30:00,36.28,36.3,36.2,36.2,2200.0,36.28,36.3,36.2,36.2,2200.0
2017-01-06 15:00:00,36.2,36.3,36.2,36.29,3600.0,36.2,36.3,36.2,36.29,3600.0
2017-01-06 15:30:00,36.28,36.35,36.18,36.2,8649.0,36.28,36.35,36.18,36.2,8649.0
2017-01-09 09:30:00,36.2,36.2,36.02,36.08,1500.0,36.2,36.2,36.02,36.08,1500.0
2017-01-09 10:00:00,36.04,36.16,35.95,36.13,3500.0,36.04,36.16,35.95,36.13,3500.0
2017-01-09 10:30:00,36.12,36.12,36.04,36.1,2450.0,36.12,36.12,36.04,36.1,2450.0
2017-01-09 11:00:00,36.19,36.33,36.13,36.21,4349.0,36.19,36.33,36.13,36.21,4349.0
2017-01-09 11:30:00,36.19,36.27,36.19,36.22,2500.0,36.19,36.27,36.19,36.22,2500.0
2017-01-09 12:00:00,36.28,36.35,36.21,36.25,2400.0,36.28,36.35,36.21,36.25,2400.0
2017-01-09 12:30:00,36.22,36.29,36.21,36.27,1924.0,36.22,36.29,36.21,36.27,1924.0
2017-01-09 13:00:00,36.33,36.33,36.19,36.2,2256.0,36.33,36.33,36.19,36.2,2256.0
2017-01-09 13:30:00,36.25,36.33,36.2,36.3,3800.0,36.25,36.33,36.2,36.3,3800.0
2017-01-09 14:00:00,36.27,36.29,36.24,36.24,2050.0,36.27,36.29,36.24,36.24,2050.0
2017-01-09 14:30:00,36.23,36.29,36.22,36.29,1940.0,36.23,36.29,36.22,36.29,1940.0
2017-01-09 15:00:00,36.27,36.27,36.15,36.17,1300.0,36.27,36.27,36.15,36.17,1300.0
2017-01-09 15:30:00,36.16,36.21,36.11,36.12,6688.0,36.16,36.21,36.11,36.12,6688.0
2017-01-10 09:30:00,36.29,36.33,36.19,36.27,1900.0,36.29,36.33,36.19,36.27,1900.0
2017-01-10 10:00:00,36.27,36.28,36.18,36.23,1700.0,36.27,36.28,36.18,36.23,1700.0
2017-01-10 10:30:00,36.22,36.26,36.03,36.19,3550.0,36.22,36.26,36.03,36.19,3550.0
2017-01-10 11:00:00,36.16,36.31,36.16,36.22,4902.0,36.16,36.31,36.16,36.22,4902.0
2017-01-10 11:30:00,36.23,36.29,36.16,36.21,1500.0,36.23,36.29,36.16,36.21,1500.0
2017-01-10 12:00:00,36.24,36.24,36.22,36.22,1100.0,36.24,36.24,36.22,36.22,1100.0
2017-01-10 12:30:00,36.23,36.33,36.22,36.31,1709.0,36.23,36.33,36.22,36.31,1709.0
2017-01-10 13:00:00,36.32,36.34,36.27,36.32,2100.0,36.32,36.34,36.27,36.32,2100.0
2017-01-10 13:30:00,36.32,36.32,36.26,36.26,800.0,36.32,36.32,36.26,36.26,800.0
2017-01-10 14:00:00,36.27,36.35,36.27,36.3,800.0,36.27,36.35,36.27,36.3,800.0
2017-01-10 14:30:00,36.32,36.32,36.28,36.31,2400.0,36.32,36.32,36.28,36.31,2400.0
2017-01-10 15:00:00,36.32,36.33,36.3,36.33,3938.0,36.32,36.33,36.3,36.33,3938.0
2017-01-10 15:30:00,36.31,36.35,36.29,36.29,11833.0,36.31,36.35,36.29,36.29,11833.0
2017-01-11 09:30:00,36.26,36.29,36.18,36.24,2100.0,36.26,36.29,36.18,36.24,2100.0
2017-01-11 10:00:00,36.21,36.36,36.21,36.35,2300.0,36.21,36.36,36.21,36.35,2300.0
2017-01-11 10:30:00,36.34,36.41,36.31,36.4,2901.0,36.34,36.41,36.31,36.4,2901.0
2017-01-11 11:00:00,36.38,36.41,36.34,36.34,2800.0,36.38,36.41,36.34,36.34,2800.0
2017-01-11 11:30:00,36.24,36.24,36.16,36.21,800.0,36.24,36.24,36.16,36.21,800.0
2017-01-11 12:00:00,36.32,36.32,36.28,36.31,400.0,36.32,36.32,36.28,36.31,400.0
2017-01-11 12:30:00,36.36,36.36,36.27,36.31,900.0,36.36,36.36,36.27,36.31,900.0
2017-01-11 13:00:00,36.27,36.31,36.2,36.27,900.0,36.27,36.31,36.2,36.27,900.0
2017-01-11 13:30:00,36.27,36.36,36.27,36.35,700.0,36.27,36.36,36.27,36.35,700.0
2017-01-11 14:00:00,36.34,36.59,36.34,36.59,1900.0,36.34,36.59,36.34,36.59,1900.0
2017-01-11 14:30:00,36.6,36.61,36.51,36.52,900.0,36.6,36.61,36.51,36.52,900.0
2017-01-11 15:00:00,36.45,36.47,36.43,36.46,500.0,36.45,36.47,36.43,36.46,500.0
2017-01-11 15:30:00,36.46,36.49,36.42,36.49,5637.0,36.46,36.49,36.42,36.49,5637.0
2017-01-12 09:30:00,36.31,36.31,36.17,36.2,500.0,36.31,36.31,36.17,36.2,500.0
2017-01-12 10:00:00,36.12,36.12,35.77,35.83,1500.0,36.12,36.12,35.77,35.83,1500.0
2017-01-12 10:30:00,35.83,35.97,35.79,35.94,1200.0,35.83,35.97,35.79,35.94,1200.0
2017-01-12 11:00:00,35.92,35.92,35.81,35.86,1200.0,35.92,35.92,35.81,35.86,1200.0
2017-01-12 11:30:00,35.9,35.9,35.85,35.85,700.0,35.9,35.9,35.85,35.85,700.0
2017-01-12 12:00:00,35.83,36.0,35.83,36.0,850.0,35.83,36.0,35.83,36.0,850.0
2017-01-12 12:30:00,36.0,36.05,35.98,36.05,500.0,36.0,36.05,35.98,36.05,500.0
2017-01-12 13:00:00,36.12,36.12,36.06,36.06,300.0,36.12,36.12,36.06,36.06,300.0
2017-01-12 13:30:00,36.07,36.19,36.07,36.14,1100.0,36.07,36.19,36.07,36.14,1100.0
2017-01-12 14:00:00,36.21,36.22,36.16,36.2,900.0,36.21,36.22,36.16,36.2,900.0
2017-01-12 14:30:00,36.3,36.35,36.24,36.25,1600.0,36.3,36.35,36.24,36.25,1600.0
2017-01-12 15:00:00,36.23,36.23,36.16,36.19,1100.0,36.23,36.23,36.16,36.19,1100.0
2017-01-12 15:30:00,36.21,36.38,36.2,36.37,4953.0,36.21,36.38,36.2,36.37,4953.0
2017-01-13 09:30:00,36.58,36.66,36.57,36.66,855.0,36.58,36.66,36.57,36.66,855.0
2017-01-13 10:00:00,36.69,36.75,36.63,36.75,600.0,36.69,36.75,36.63,36.75,600.0
2017-01-13 10:30:00,36.81,36.84,36.75,36.82,500.0,36.81,36.84,36.75,36.82,500.0
2017-01-13 11:00:00,36.82,36.89,36.82,36.86,600.0,36.82,36.89,36.82,36.86,600.0
2017-01-13 11:30:00,36.89,36.91,36.88,36.89,500.0,36.89,36.91,36.88,36.89,500.0
2017-01-13 12:00:00,36.93,36.93,36.88,36.91,800.0,36.93,36.93,36.88,36.91,800.0
2017-01-13 12:30:00,36.92,36.95,36.88,36.95,1000.0,36.92,36.95,36.88,36.95,1000.0
2017-01-13 13:00:00,36.95,36.95,36.9,36.9,1000.0,36.95,36.95,36.9,36.9,1000.0
2017-01-13 13:30:00,36.91,36.91,36.9,36.91,800.0,36.91,36.91,36.9,36.91,800.0
2017-01-13 14:00:00,36.86,36.86,36.77,36.77,1400.0,36.86,36.86,36.77,36.77,1400.0
2017-01-13 14:30:00,36.77,36.78,36.75,36.76,700.0,36.77,36.78,36.75,36.76,700.0
2017-01-13 15:00:00,36.78,36.83,36.77,36.83,700.0,36.78,36.83,36.77,36.83,700.0
2017-01-13 15:30:00,36.82,36.98,36.82,36.94,4604.0,36.82,36.98,36.82,36.94,4604.0
2017-01-17 09:30:00,36.47,36.48,36.39,36.48,1393.0,36.47,36.48,36.39,36.48,1393.0
2017-01-17 10:00:00,36.5,36.83,36.5,36.68,1900.0,36.5,36.83,36.5,36.68,1900.0
2017-01-17 10:30:00,36.66,36.67,36.62,36.63,1400.0,36.66,36.67,36.62,36.63,1400.0
2017-01-17 11:00:00,36.64,36.64,36.54,36.58,1200.0,36.64,36.64,36.54,36.58,1200.0
2017-01-17 11:30:00,36.57,36.57,36.46,36.46,1000.0,36.57,36.57,36.46,36.46,1000.0
2017-01-17 12:00:00,36.39,36.42,36.33,36.38,1615.0,36.39,36.42,36.33,36.38,1615.0
2017-01-17 12:30:00,36.38,36.38,36.23,36.23,1978.0,36.38,36.38,36.23,36.23,1978.0
2017-01-17 13:00:00,36.23,36.35,36.23,36.33,900.0,36.23,36.35,36.23,36.33,900.0
2017-01-17 13:30:00,36.24,36.24,36.1,36.1,800.0,36.24,36.24,36.1,36.1,800.0
2017-01-17 14:00:00,36.1,36.1,35.96,35.96,1100.0,36.1,36.1,35.96,35.96,1100.0
2017-01-17 14:30:00,35.94,35.94,35.86,35.86,967.0,35.94,35.94,35.86,35.86,967.0
2017-01-17 15:00:00,35.87,35.9,35.85,35.85,3210.0,35.87,35.9,35.85,35.85,3210.0
2017-01-17 15:30:00,35.82,35.9,35.82,35.9,3781.0,35.82,35.9,35.82,35.9,3781.0
2017-01-18 09:30:00,35.88,36.14,35.88,36.04,400.0,35.88,36.14,35.88,36.04,400.0
2017-01-18 10:00:00,36.34,36.35,36.26,36.26,1100.0,36.34,36.35,36.26,36.26,1100.0
2017-01-18 10:30:00,36.29,36.29,36.05,36.06,1000.0,36.29,36.29,36.05,36.06,1000.0
2017-01-18 11:00:00,36.08,36.09,35.94,35.95,1700.0,36.08,36.09,35.94,35.95,1700.0
2017-01-18 11:30:00,35.96,36.01,35.96,36.0,800.0,35.96,36.01,35.96,36.0,800.0
2017-01-18 12:00:00,35.91,36.01,35.91,35.97,600.0,35.91,36.01,35.91,35.97,600.0
2017-01-18 12:30:00,35.97,35.99,35.81,35.81,2200.0,35.97,35.99,35.81,35.81,2200.0
2017-01-18 13:00:00,35.83,35.91,35.8,35.81,1800.0,35.83,35.91,35.8,35.81,1800.0
2017-01-18 13:30:00,35.8,35.85,35.8,35.85,600.0,35.8,35.85,35.8,35.85,600.0
2017-01-18 14:00:00,35.85,35.85,35.75,35.79,2649.0,35.85,35.85,35.75,35.79,2649.0
2017-01-18 14:30:00,35.82,35.82,35.74,35.77,1900.0,35.82,35.82,35.74,35.77,1900.0
2017-01-18 15:00:00,35.79,35.84,35.79,35.8,2701.0,35.79,35.84,35.79,35.8,2701.0
2017-01-18 15:30:00,35.79,35.9,35.79,35.89,4673.0,35.79,35.9,35.79,35.89,4673.0
2017-01-19 09:30:00,36.24,36.24,36.01,36.01,600.0,36.24,36.24,36.01,36.01,600.0
2017-01-19 10:00:00,35.96,35.96,35.91,35.95,400.0,35.96,35.96,35.91,35.95,400.0
2017-01-19 10:30:00,35.96,36.03,35.96,36.03,2790.0,35.96,36.03,35.96,36.03,2790.0
2017-01-19 11:00:00,36.04,36.04,35.89,35.89,500.0,36.04,36.04,35.89,35.89,500.0
2017-01-19 11:30:00,35.87,35.91,35.87,35.89,500.0,35.87,35.91,35.87,35.89,500.0
2017-01-19 12:00:00,35.84,35.85,35.83,35.84,400.0,35.84,35.85,35.83,35.84,400.0
2017-01-19 12:30:00,35.84,35.85,35.81,35.81,300.0,35.84,35.85,35.81,35.81,300.0
2017-01-19 13:00:00,35.79,35.79,35.71,35.71,2200.0,35.79,35.79,35.71,35.71,2200.0
2017-01-19 13:30:00,35.72,35.77,35.72,35.77,2100.0,35.72,35.77,35.72,35.77,2100.0
2017-01-19 14:00:00,35.76,35.78,35.61,35.64,1600.0,35.76,35.78,35.61,35.64,1600.0
2017-01-19 14:30:00,35.65,35.71,35.65,35.68,2781.0,35.65,35.71,35.65,35.68,2781.0
2017-01-19 15:00:00,35.66,35.73,35.65,35.71,3400.0,35.66,35.73,35.65,35.71,3400.0
2017-01-19 15:30:00,35.68,35.74,35.66,35.71,5136.0,35.68,35.74,35.66,35.71,5136.0
2017-01-20 09:30:00,35.98,36.08,35.97,36.05,1159.0,35.98,36.08,35.97,36.05,1159.0
2017-01-20 10:00:00,35.99,36.06,35.97,35.99,1300.0,35.99,36.06,35.97,35.99,1300.0
2017-01-20 10:30:00,35.92,35.97,35.88,35.88,500.0,35.92,35.97,35.88,35.88,500.0
2017-01-20 11:00:00,35.91,36.04,35.91,36.0,800.0,35.91,36.04,35.91,36.0,800.0
2017-01-20 11:30:00,35.97,36.01,35.97,36.01,900.0,35.97,36.01,35.97,36.01,900.0
2017-01-20 12:00:00,36.02,36.02,35.86,35.86,600.0,36.02,36.02,35.86,35.86,600.0
2017-01-20 12:30:00,35.82,35.84,35.76,35.76,600.0,35.82,35.84,35.76,35.76,600.0
2017-01-20 13:00:00,35.89,35.95,35.89,35.94,600.0,35.89,35.95,35.89,35.94,600.0
2017-01-20 13:30:00,35.94,35.95,35.94,35.95,400.0,35.94,35.95,35.94,35.95,400.0
2017-01-20 14:00:00,35.91,35.91,35.86,35.86,900.0,35.91,35.91,35.86,35.86,900.0
2017-01-20 14:30:00,35.87,35.97,35.87,35.97,1499.0,35.87,35.97,35.87,35.97,1499.0
2017-01-20 15:00:00,35.97,36.07,35.97,35.98,1900.0,35.97,36.07,35.97,35.98,1900.0
2017-01-20 15:30:00,35.99,36.16,35.99,36.16,5359.0,35.99,36.16,35.99,36.16,5359.0
2017-01-23 09:30:00,36.06,36.07,36.05,36.05,300.0,36.06,36.07,36.05,36.05,300.0
2017-01-23 10:00:00,36.1,36.14,35.98,35.98,1100.0,36.1,36.14,35.98,35.98,1100.0
2017-01-23 10:30:00,35.84,35.86,35.83,35.83,900.0,35.84,35.86,35.83,35.83,900.0
2017-01-23 11:00:00,35.85,35.89,35.82,35.89,3600.0,35.85,35.89,35.82,35.89,3600.0
2017-01-23 11:30:00,35.89,35.93,35.87,35.87,3859.0,35.89,35.93,35.87,35.87,3859.0
2017-01-23 12:00:00,35.9,35.9,35.8,35.81,800.0,35.9,35.9,35.8,35.81,800.0
2017-01-23 12:30:00,35.83,35.93,35.83,35.9,700.0,35.83,35.93,35.83,35.9,700.0
2017-01-23 13:00:00,35.92,35.98,35.92,35.98,1200.0,35.92,35.98,35.92,35.98,1200.0
2017-01-23 13:30:00,36.03,36.19,36.03,36.16,1500.0,36.03,36.19,36.03,36.16,1500.0
2017-01-23 14:00:00,36.17,36.17,36.04,36.14,1000.0,36.17,36.17,36.04,36.14,1000.0
2017-01-23 14:30:00,36.16,36.2,36.15,36.2,1400.0,36.16,36.2,36.15,36.2,1400.0
2017-01-23 15:00:00,36.22,36.35,36.18,36.35,3882.0,36.22,36.35,36.18,36.35,3882.0
2017-01-23 15:30:00,36.36,36.38,36.27,36.31,7040.0,36.36,36.38,36.27,36.31,7040.0
2017-01-24 09:30:00,36.66,36.67,36.59,36.63,700.0,36.66,36.67,36.59,36.63,700.0
2017-01-24 10:00:00,36.61,36.71,36.54,36.58,2260.0,36.61,36.71,36.54,36.58,2260.0
2017-01-24 10:30:00,36.63,36.63,36.6,36.61,400.0,36.63,36.63,36.6,36.61,400.0
2017-01-24 11:00:00,36.68,36.71,36.62,36.65,1500.0,36.68,36.71,36.62,36.65,1500.0
2017-01-24 11:30:00,36.52,36.68,36.52,36.66,900.0,36.52,36.68,36.52,36.66,900.0
2017-01-24 12:00:00,36.63,36.73,36.63,36.73,900.0,36.63,36.73,36.63,36.73,900.0
2017-01-24 12:30:00,36.73,36.78,36.72,36.78,900.0,36.73,36.78,36.72,36.78,900.0
2017-01-24 13:00:00,36.72,36.85,36.72,36.85,600.0,36.72,36.85,36.72,36.85,600.0
2017-01-24 13:30:00,36.92,36.92,36.83,36.86,900.0,36.92,36.92,36.83,36.86,900.0
2017-01-24 14:00:00,36.83,36.89,36.83,36.89,400.0,36.83,36.89,36.83,36.89,400.0
2017-01-24 14:30:00,36.88,36.9,36.84,36.85,800.0,36.88,36.9,36.84,36.85,800.0
2017-01-24 15:00:00,36.91,36.93,36.9,36.9,900.0,36.91,36.93,36.9,36.9,900.0
2017-01-24 15:30:00,36.91,36.99,36.91,36.93,3634.0,36.91,36.99,36.91,36.93,3634.0
2017-01-25 09:30:00,36.82,37.43,36.82,37.42,1400.0,36.82,37.43,36.82,37.42,1400.0
2017-01-25 10:00:00,37.49,37.56,37.44,37.48,1600.0,37.49,37.56,37.44,37.48,1600.0
2017-01-25 10:30:00,37.46,37.58,37.46,37.5,1800.0,37.46,37.58,37.46,37.5,1800.0
2017-01-25 11:00:00,37.51,37.65,37.51,37.65,2264.0,37.51,37.65,37.51,37.65,2264.0
2017-01-25 11:30:00,37.52,37.59,37.52,37.59,1445.0,37.52,37.59,37.52,37.59,1445.0
2017-01-25 12:00:00,37.61,37.66,37.56,37.66,2209.0,37.61,37.66,37.56,37.66,2209.0
2017-01-25 12:30:00,37.66,37.71,37.65,37.7,1582.0,37.66,37.71,37.65,37.7,1582.0
2017-01-25 13:00:00,37.72,37.81,37.72,37.76,3579.0,37.72,37.81,37.72,37.76,3579.0
2017-01-25 13:30:00,37.75,37.85,37.75,37.85,1400.0,37.75,37.85,37.75,37.85,1400.0
2017-01-25 14:00:00,37.78,37.8,37.68,37.68,1000.0,37.78,37.8,37.68,37.68,1000.0
2017-01-25 14:30:00,37.64,37.7,37.64,37.7,400.0,37.64,37.7,37.64,37.7,400.0
2017-01-25 15:00:00,37.65,37.68,37.65,37.67,1100.0,37.65,37.68,37.65,37.67,1100.0
2017-01-25 15:30:00,37.7,37.74,37.69,37.71,3370.0,37.7,37.74,37.69,37.71,3370.0
2017-01-26 09:30:00,37.62,37.62,37.48,37.5,800.0,37.62,37.62,37.48,37.5,800.0
2017-01-26 10:00:00,37.51,37.51,37.22,37.22,900.0,37.51,37.51,37.22,37.22,900.0
2017-01-26 10:30:00,37.32,37.33,37.2,37.2,500.0,37.32,37.33,37.2,37.2,500.0
2017-01-26 11:00:00,37.24,37.29,37.19,37.22,1823.0,37.24,37.29,37.19,37.22,1823.0
2017-01-26 11:30:00,37.27,37.38,37.23,37.38,1000.0,37.27,37.38,37.23,37.38,1000.0
2017-01-26 12:00:00,37.39,37.39,37.23,37.25,600.0,37.39,37.39,37.23,37.25,600.0
2017-01-26 12:30:00,37.18,37.2,37.18,37.2,562.0,37.18,37.2,37.18,37.2,562.0
2017-01-26 13:00:00,37.21,37.24,37.21,37.22,1200.0,37.21,37.24,37.21,37.22,1200.0
2017-01-26 13:30:00,37.19,37.22,37.19,37.22,500.0,37.19,37.22,37.19,37.22,500.0
2017-01-26 14:00:00,37.23,37.34,37.22,37.34,1100.0,37.23,37.34,37.22,37.34,1100.0
2017-01-26 14:30:00,37.34,37.36,37.29,37.36,1300.0,37.34,37.36,37.29,37.36,1300.0
2017-01-26 15:00:00,37.36,37.36,37.32,37.34,1700.0,37.36,37.36,37.32,37.34,1700.0
2017-01-26 15:30:00,37.33,37.34,37.22,37.24,5832.0,37.33,37.34,37.22,37.24,5832.0
2017-01-27 09:30:00,37.26,37.29,37.22,37.22,800.0,37.26,37.29,37.22,37.22,800.0
2017-01-27 10:00:00,37.4,37.4,37.21,37.21,1300.0,37.4,37.4,37.21,37.21,1300.0
2017-01-27 10:30:00,37.16,37.16,37.0,37.01,2500.0,37.16,37.16,37.0,37.01,2500.0
2017-01-27 11:00:00,37.02,37.06,37.0,37.02,2148.0,37.02,37.06,37.0,37.02,2148.0
2017-01-27 11:30:00,36.99,37.07,36.99,37.07,2100.0,36.99,37.07,36.99,37.07,2100.0
2017-01-27 12:00:00,37.07,37.08,36.98,36.98,1800.0,37.07,37.08,36.98,36.98,1800.0
2017-01-27 12:30:00,36.98,36.98,36.89,36.92,800.0,36.98,36.98,36.89,36.92,800.0
2017-01-27 13:00:00,36.93,36.96,36.93,36.96,200.0,36.93,36.96,36.93,36.96,200.0
2017-01-27 13:30:00,36.96,36.96,36.95,36.96,500.0,36.96,36.96,36.95,36.96,500.0
2017-01-27 14:00:00,36.95,36.96,36.95,36.96,200.0,36.95,36.96,36.95,36.96,200.0
2017-01-27 14:30:00,37.0,37.01,37.0,37.01,600.0,37.0,37.01,37.0,37.01,600.0
2017-01-27 15:00:00,37.01,37.01,36.96,36.96,1200.0,37.01,37.01,36.96,36.96,1200.0
2017-01-27 15:30:00,36.95,37.05,36.95,37.02,4225.0,36.95,37.05,36.95,37.02,4225.0
2017-01-30 09:30:00,37.35,37.36,36.57,36.67,15907.0,37.35,37.36,36.57,36.67,15907.0
2017-01-30 10:00:00,36.78,36.8,36.62,36.73,2900.0,36.78,36.8,36.62,36.73,2900.0
2017-01-30 10:30:00,36.73,36.76,36.53,36.54,2200.0,36.73,36.76,36.53,36.54,2200.0
2017-01-30 11:00:00,36.56,37.07,36.56,36.99,3800.0,36.56,37.07,36.56,36.99,3800.0
2017-01-30 11:30:00,36.99,37.13,36.99,37.13,3870.0,36.99,37.13,36.99,37.13,3870.0
2017-01-30 12:00:00,37.16,37.21,36.92,37.04,8220.0,37.16,37.21,36.92,37.04,8220.0
2017-01-30 12:30:00,37.03,37.04,36.89,36.91,4819.0,37.03,37.04,36.89,36.91,4819.0
2017-01-30 13:00:00,36.92,36.98,36.89,36.9,4400.0,36.92,36.98,36.89,36.9,4400.0
2017-01-30 13:30:00,36.9,36.9,36.77,36.82,1967.0,36.9,36.9,36.77,36.82,1967.0
2017-01-30 14:00:00,36.81,36.92,36.81,36.92,2200.0,36.81,36.92,36.81,36.92,2200.0
2017-01-30 14:30:00,36.95,36.99,36.88,36.9,2300.0,36.95,36.99,36.88,36.9,2300.0
2017-01-30 15:00:00,36.92,36.93,36.82,36.85,2400.0,36.92,36.93,36.82,36.85,2400.0
2017-01-30 15:30:00,36.88,36.99,36.84,36.97,5886.0,36.88,36.99,36.84,36.97,5886.0
2017-01-31 09:30:00,36.85,36.85,36.47,36.5,700.0,36.85,36.85,36.47,36.5,700.0
2017-01-31 10:00:00,36.56,36.56,36.32,36.45,3100.0,36.56,36.56,36.32,36.45,3100.0
2017-01-31 10:30:00,36.47,36.6,36.47,36.53,1900.0,36.47,36.6,36.47,36.53,1900.0
2017-01-31 11:00:00,36.52,36.54,36.51,36.51,900.0,36.52,36.54,36.51,36.51,900.0
2017-01-31 11:30:00,36.47,36.47,36.36,36.45,2100.0,36.47,36.47,36.36,36.45,2100.0
2017-01-31 12:00:00,36.47,36.69,36.47,36.67,2026.0,36.47,36.69,36.47,36.67,2026.0
2017-01-31 12:30:00,36.71,36.71,36.59,36.68,2428.0,36.71,36.71,36.59,36.68,2428.0
2017-01-31 13:00:00,36.65,36.65,36.52,36.59,2400.0,36.65,36.65,36.52,36.59,2400.0
2017-01-31 13:30:00,36.59,36.61,36.57,36.57,1200.0,36.59,36.61,36.57,36.57,1200.0
2017-01-31 14:00:00,36.61,36.63,36.54,36.63,3481.0,36.61,36.63,36.54,36.63,3481.0
2017-01-31 14:30:00,36.63,36.87,36.61,36.87,4022.0,36.63,36.87,36.61,36.87,4022.0
2017-01-31 15:00:00,36.91,37.11,36.91,37.06,4200.0,36.91,37.11,36.91,37.06,4200.0
2017-01-31 15:30:00,37.03,37.16,36.99,37.06,8842.0,37.03,37.16,36.99,37.06,8842.0
2017-02-01 09:30:00,37.23,37.44,36.98,36.98,990.0,37.23,37.44,36.98,36.98,990.0
2017-02-01 10:00:00,37.09,37.09,36.91,36.92,700.0,37.09,37.09,36.91,36.92,700.0
2017-02-01 10:30:00,36.83,36.92,36.6,36.77,3900.0,36.83,36.92,36.6,36.77,3900.0
2017-02-01 11:00:00,36.76,36.78,36.5,36.5,6199.0,36.76,36.78,36.5,36.5,6199.0
2017-02-01 11:30:00,36.51,36.58,36.51,36.52,2199.0,36.51,36.58,36.51,36.52,2199.0
2017-02-01 12:00:00,36.6,36.6,36.43,36.46,2919.0,36.6,36.6,36.43,36.46,2919.0
2017-02-01 12:30:00,36.47,36.67,36.47,36.66,7129.0,36.47,36.67,36.47,36.66,7129.0
2017-02-01 13:00:00,36.68,36.74,36.61,36.71,7599.0,36.68,36.74,36.61,36.71,7599.0
2017-02-01 13:30:00,36.72,36.82,36.72,36.77,2672.0,36.72,36.82,36.72,36.77,2672.0
2017-02-01 14:00:00,36.76,36.79,36.67,36.75,2000.0,36.76,36.79,36.67,36.75,2000.0
2017-02-01 14:30:00,36.73,36.74,36.63,36.63,1100.0,36.73,36.74,36.63,36.63,1100.0
2017-02-01 15:00:00,36.65,36.65,36.6,36.65,5714.0,36.65,36.65,36.6,36.65,5714.0
2017-02-01 15:30:00,36.63,36.74,36.62,36.72,16871.0,36.63,36.74,36.62,36.72,16871.0
2017-02-02 09:30:00,36.89,36.97,36.39,36.53,4500.0,36.89,36.97,36.39,36.53,4500.0
2017-02-02 10:00:00,36.56,36.7,36.54,36.68,2500.0,36.56,36.7,36.54,36.68,2500.0
2017-02-02 10:30:00,36.77,36.77,36.57,36.62,4400.0,36.77,36.77,36.57,36.62,4400.0
2017-02-02 11:00:00,36.6,36.63,36.51,36.59,8900.0,36.6,36.63,36.51,36.59,8900.0
2017-02-02 11:30:00,36.59,36.6,36.46,36.46,3458.0,36.59,36.6,36.46,36.46,3458.0
2017-02-02 12:00:00,36.47,36.51,36.45,36.47,1200.0,36.47,36.51,36.45,36.47,1200.0
2017-02-02 12:30:00,36.48,36.59,36.45,36.47,2850.0,36.48,36.59,36.45,36.47,2850.0
2017-02-02 13:00:00,36.52,36.56,36.36,36.36,2300.0,36.52,36.56,36.36,36.36,2300.0
2017-02-02 13:30:00,36.38,36.48,36.37,36.41,3302.0,36.38,36.48,36.37,36.41,3302.0
2017-02-02 14:00:00,36.38,36.41,36.24,36.25,3000.0,36.38,36.41,36.24,36.25,3000.0
2017-02-02 14:30:00,36.26,36.32,36.25,36.3,2100.0,36.26,36.32,36.25,36.3,2100.0
2017-02-02 15:00:00,36.29,36.3,36.24,36.25,4500.0,36.29,36.3,36.24,36.25,4500.0
2017-02-02 15:30:00,36.25,36.25,36.1,36.13,18301.0,36.25,36.25,36.1,36.13,18301.0
2017-02-03 09:30:00,36.48,37.04,36.47,37.04,1900.0,36.48,37.04,36.47,37.04,1900.0
2017-02-03 10:00:00,37.02,37.43,36.99,37.29,3731.0,37.02,37.43,36.99,37.29,3731.0
2017-02-03 10:30:00,37.26,37.36,37.22,37.29,5400.0,37.26,37.36,37.22,37.29,5400.0
2017-02-03 11:00:00,37.36,37.43,37.23,37.29,3000.0,37.36,37.43,37.23,37.29,3000.0
2017-02-03 11:30:00,37.28,37.37,37.19,37.26,3500.0,37.28,37.37,37.19,37.26,3500.0
2017-02-03 12:00:00,37.3,37.33,37.2,37.28,1800.0,37.3,37.33,37.2,37.28,1800.0
2017-02-03 12:30:00,37.21,37.42,37.19,37.39,2345.0,37.21,37.42,37.19,37.39,2345.0
2017-02-03 13:00:00,37.3,37.36,37.25,37.26,2700.0,37.3,37.36,37.25,37.26,2700.0
2017-02-03 13:30:00,37.25,37.27,37.05,37.14,2500.0,37.25,37.27,37.05,37.14,2500.0
2017-02-03 14:00:00,37.16,37.26,37.14,37.24,4100.0,37.16,37.26,37.14,37.24,4100.0
2017-02-03 14:30:00,37.25,37.35,37.19,37.34,4300.0,37.25,37.35,37.19,37.34,4300.0
2017-02-03 15:00:00,37.34,37.37,37.32,37.36,2947.0,37.34,37.37,37.32,37.36,2947.0
2017-02-03 15:30:00,37.37,37.52,37.32,37.32,11011.0,37.37,37.52,37.32,37.32,11011.0
2017-02-06 09:30:00,36.98,37.02,36.81,36.84,3100.0,36.98,37.02,36.81,36.84,3100.0
2017-02-06 10:00:00,36.81,36.85,36.71,36.77,1600.0,36.81,36.85,36.71,36.77,1600.0
2017-02-06 10:30:00,36.75,36.75,36.59,36.6,900.0,36.75,36.75,36.59,36.6,900.0
2017-02-06 11:00:00,36.65,36.65,36.59,36.6,721.0,36.65,36.65,36.59,36.6,721.0
2017-02-06 11:30:00,36.64,36.67,36.57,36.67,800.0,36.64,36.67,36.57,36.67,800.0
2017-02-06 12:00:00,36.68,36.72,36.63,36.67,1200.0,36.68,36.72,36.63,36.67,1200.0
2017-02-06 12:30:00,36.67,36.71,36.66,36.67,500.0,36.67,36.71,36.66,36.67,500.0
2017-02-06 13:00:00,36.64,36.7,36.56,36.7,400.0,36.64,36.7,36.56,36.7,400.0
2017-02-06 13:30:00,36.67,36.73,36.58,36.73,1000.0,36.67,36.73,36.58,36.73,1000.0
2017-02-06 14:00:00,36.71,36.73,36.64,36.71,1650.0,36.71,36.73,36.64,36.71,1650.0
2017-02-06 14:30:00,36.74,36.8,36.71,36.78,2400.0,36.74,36.8,36.71,36.78,2400.0
2017-02-06 15:00:00,36.78,36.81,36.71,36.71,2400.0,36.78,36.81,36.71,36.71,2400.0
2017-02-06 15:30:00,36.7,36.73,36.65,36.67,3242.0,36.7,36.73,36.65,36.67,3242.0
2017-02-07 09:30:00,36.62,37.19,36.62,37.16,1300.0,36.62,37.19,36.62,37.16,1300.0
2017-02-07 10:00:00,37.16,37.19,36.91,36.92,2500.0,37.16,37.19,36.91,36.92,2500.0
2017-02-07 10:30:00,36.9,37.06,36.9,37.06,1400.0,36.9,37.06,36.9,37.06,1400.0
2017-02-07 11:00:00,37.06,37.07,36.94,36.94,800.0,37.06,37.07,36.94,36.94,800.0
2017-02-07 11:30:00,36.95,36.95,36.84,36.84,1800.0,36.95,36.95,36.84,36.84,1800.0
2017-02-07 12:00:00,36.88,36.89,36.84,36.84,700.0,36.88,36.89,36.84,36.84,700.0
2017-02-07 12:30:00,36.73,36.79,36.59,36.64,2700.0,36.73,36.79,36.59,36.64,2700.0
2017-02-07 13:00:00,36.64,36.73,36.56,36.56,3596.0,36.64,36.73,36.56,36.56,3596.0
2017-02-07 13:30:00,36.58,36.63,36.49,36.59,3654.0,36.58,36.63,36.49,36.59,3654.0
2017-02-07 14:00:00,36.58,36.6,36.53,36.55,5977.0,36.58,36.6,36.53,36.55,5977.0
2017-02-07 14:30:00,36.59,36.6,36.49,36.52,4289.0,36.59,36.6,36.49,36.52,4289.0
2017-02-07 15:00:00,36.57,36.59,36.54,36.56,1900.0,36.57,36.59,36.54,36.56,1900.0
2017-02-07 15:30:00,36.54,36.58,36.44,36.55,8020.0,36.54,36.58,36.44,36.55,8020.0
2017-02-08 09:30:00,36.47,36.74,36.3,36.72,1800.0,36.47,36.74,36.3,36.72,1800.0
2017-02-08 10:00:00,36.71,36.9,36.71,36.9,2136.0,36.71,36.9,36.71,36.9,2136.0
2017-02-08 10:30:00,36.92,37.06,36.91,37.01,2818.0,36.92,37.06,36.91,37.01,2818.0
2017-02-08 11:00:00,37.03,37.17,37.03,37.16,3439.0,37.03,37.17,37.03,37.16,3439.0
2017-02-08 11:30:00,37.19,37.24,37.08,37.19,3892.0,37.19,37.24,37.08,37.19,3892.0
2017-02-08 12:00:00,37.12,37.3,37.12,37.3,1100.0,37.12,37.3,37.12,37.3,1100.0
2017-02-08 12:30:00,37.25,37.26,37.21,37.23,1400.0,37.25,37.26,37.21,37.23,1400.0
2017-02-08 13:00:00,37.27,37.33,37.27,37.33,2100.0,37.27,37.33,37.27,37.33,2100.0
2017-02-08 13:30:00,37.34,37.4,37.34,37.4,3557.0,37.34,37.4,37.34,37.4,3557.0
2017-02-08 14:00:00,37.39,37.39,37.22,37.22,3000.0,37.39,37.39,37.22,37.22,3000.0
2017-02-08 14:30:00,37.23,37.26,37.16,37.16,2751.0,37.23,37.26,37.16,37.16,2751.0
2017-02-08 15:00:00,37.18,37.18,37.03,37.15,6490.0,37.18,37.18,37.03,37.15,6490.0
2017-02-08 15:30:00,37.13,37.22,37.11,37.19,9431.0,37.13,37.22,37.11,37.19,9431.0
2017-02-09 09:30:00,37.33,37.38,37.31,37.35,2100.0,37.33,37.38,37.31,37.35,2100.0
2017-02-09 10:00:00,37.4,37.47,37.25,37.29,6898.0,37.4,37.47,37.25,37.29,6898.0
2017-02-09 10:30:00,37.31,37.31,37.13,37.23,4869.0,37.31,37.31,37.13,37.23,4869.0
2017-02-09 11:00:00,37.25,37.26,37.19,37.24,2820.0,37.25,37.26,37.19,37.24,2820.0
2017-02-09 11:30:00,37.24,37.26,37.18,37.19,2800.0,37.24,37.26,37.18,37.19,2800.0
2017-02-09 12:00:00,37.16,37.23,37.15,37.19,4000.0,37.16,37.23,37.15,37.19,4000.0
2017-02-09 12:30:00,37.19,37.2,37.07,37.11,3307.0,37.19,37.2,37.07,37.11,3307.0
2017-02-09 13:00:00,37.12,37.14,37.1,37.12,2718.0,37.12,37.14,37.1,37.12,2718.0
2017-02-09 13:30:00,37.12,37.18,37.06,37.07,6254.0,37.12,37.18,37.06,37.07,6254.0
2017-02-09 14:00:00,37.14,37.2,37.14,37.19,1600.0,37.14,37.2,37.14,37.19,1600.0
2017-02-09 14:30:00,37.19,37.21,37.11,37.12,2700.0,37.19,37.21,37.11,37.12,2700.0
2017-02-09 15:00:00,37.12,37.15,37.02,37.06,4508.0,37.12,37.15,37.02,37.06,4508.0
2017-02-09 15:30:00,37.06,37.06,36.97,36.97,7854.0,37.06,37.06,36.97,36.97,7854.0
2017-02-10 09:30:00,37.09,37.09,36.79,36.79,3100.0,37.09,37.09,36.79,36.79,3100.0
2017-02-10 10:00:00,36.77,37.05,36.77,37.03,2700.0,36.77,37.05,36.77,37.03,2700.0
2017-02-10 10:30:00,37.03,37.23,37.03,37.13,3600.0,37.03,37.23,37.03,37.13,3600.0
2017-02-10 11:00:00,37.13,37.13,37.03,37.04,7500.0,37.13,37.13,37.03,37.04,7500.0
2017-02-10 11:30:00,37.06,37.1,37.0,37.1,13387.0,37.06,37.1,37.0,37.1,13387.0
2017-02-10 12:00:00,37.17,37.19,37.02,37.02,5000.0,37.17,37.19,37.02,37.02,5000.0
2017-02-10 12:30:00,37.04,37.31,37.0,37.24,13000.0,37.04,37.31,37.0,37.24,13000.0
2017-02-10 13:00:00,37.25,37.25,37.15,37.18,3173.0,37.25,37.25,37.15,37.18,3173.0
2017-02-10 13:30:00,37.19,37.38,37.18,37.36,3093.0,37.19,37.38,37.18,37.36,3093.0
2017-02-10 14:00:00,37.37,37.4,37.35,37.38,2373.0,37.37,37.4,37.35,37.38,2373.0
2017-02-10 14:30:00,37.39,37.5,37.35,37.5,3045.0,37.39,37.5,37.35,37.5,3045.0
2017-02-10 15:00:00,37.53,37.57,37.45,37.53,3550.0,37.53,37.57,37.45,37.53,3550.0
2017-02-10 15:30:00,37.57,37.64,37.56,37.61,10823.0,37.57,37.64,37.56,37.61,10823.0
2017-02-13 09:30:00,37.82,37.82,37.69,37.72,1400.0,37.82,37.82,37.69,37.72,1400.0
2017-02-13 10:00:00,37.79,37.82,37.71,37.77,1600.0,37.79,37.82,37.71,37.77,1600.0
2017-02-13 10:30:00,37.8,37.8,37.66,37.75,600.0,37.8,37.8,37.66,37.75,600.0
2017-02-13 11:00:00,37.75,37.75,37.56,37.58,1100.0,37.75,37.75,37.56,37.58,1100.0
2017-02-13 11:30:00,37.59,37.59,37.52,37.52,1000.0,37.59,37.59,37.52,37.52,1000.0
2017-02-13 12:00:00,37.49,37.52,37.46,37.46,1000.0,37.49,37.52,37.46,37.46,1000.0
2017-02-13 12:30:00,37.44,37.5,37.43,37.47,1500.0,37.44,37.5,37.43,37.47,1500.0
2017-02-13 13:00:00,37.47,37.53,37.47,37.53,600.0,37.47,37.53,37.47,37.53,600.0
2017-02-13 13:30:00,37.56,37.56,37.46,37.46,800.0,37.56,37.56,37.46,37.46,800.0
2017-02-13 14:00:00,37.48,37.52,37.48,37.52,300.0,37.48,37.52,37.48,37.52,300.0
2017-02-13 14:30:00,37.49,37.5,37.47,37.47,700.0,37.49,37.5,37.47,37.47,700.0
2017-02-13 15:00:00,37.47,37.5,37.47,37.48,1400.0,37.47,37.5,37.47,37.48,1400.0
2017-02-13 15:30:00,37.49,37.5,37.44,37.44,4200.0,37.49,37.5,37.44,37.44,4200.0
2017-02-14 09:30:00,37.11,37.19,37.09,37.09,1300.0,37.11,37.19,37.09,37.09,1300.0
2017-02-14 10:00:00,37.1,37.28,37.07,37.22,600.0,37.1,37.28,37.07,37.22,600.0
2017-02-14 10:30:00,37.21,37.25,37.08,37.25,3100.0,37.21,37.25,37.08,37.25,3100.0
2017-02-14 11:00:00,37.32,37.47,37.28,37.47,1100.0,37.32,37.47,37.28,37.47,1100.0
2017-02-14 11:30:00,37.47,37.47,37.42,37.44,2498.0,37.47,37.47,37.42,37.44,2498.0
2017-02-14 12:00:00,37.47,37.48,37.43,37.47,1100.0,37.47,37.48,37.43,37.47,1100.0
2017-02-14 12:30:00,37.48,37.54,37.46,37.54,701.0,37.48,37.54,37.46,37.54,701.0
2017-02-14 13:00:00,37.56,37.59,37.53,37.58,1000.0,37.56,37.59,37.53,37.58,1000.0
2017-02-14 13:30:00,37.56,37.56,37.47,37.47,900.0,37.56,37.56,37.47,37.47,900.0
2017-02-14 14:00:00,37.49,37.52,37.47,37.47,900.0,37.49,37.52,37.47,37.47,900.0
2017-02-14 14:30:00,37.46,37.49,37.43,37.47,900.0,37.46,37.49,37.43,37.47,900.0
2017-02-14 15:00:00,37.5,37.5,37.45,37.46,1100.0,37.5,37.5,37.45,37.46,1100.0
2017-02-14 15:30:00,37.46,37.52,37.42,37.44,7505.0,37.46,37.52,37.42,37.44,7505.0
2017-02-15 09:30:00,37.3,37.73,37.3,37.71,1200.0,37.3,37.73,37.3,37.71,1200.0
2017-02-15 10:00:00,37.7,37.94,37.66,37.94,5496.0,37.7,37.94,37.66,37.94,5496.0
2017-02-15 10:30:00,37.93,37.98,37.77,37.8,2300.0,37.93,37.98,37.77,37.8,2300.0
2017-02-15 11:00:00,37.84,37.99,37.83,37.98,2250.0,37.84,37.99,37.83,37.98,2250.0
2017-02-15 11:30:00,37.99,37.99,37.82,37.88,3000.0,37.99,37.99,37.82,37.88,3000.0
2017-02-15 12:00:00,37.88,37.98,37.87,37.98,2100.0,37.88,37.98,37.87,37.98,2100.0
2017-02-15 12:30:00,37.97,38.07,37.97,38.07,3247.0,37.97,38.07,37.97,38.07,3247.0
2017-02-15 13:00:00,38.1,38.15,38.06,38.06,2100.0,38.1,38.15,38.06,38.06,2100.0
2017-02-15 13:30:00,38.1,38.31,38.1,38.25,2614.0,38.1,38.31,38.1,38.25,2614.0
2017-02-15 14:00:00,38.24,38.24,38.14,38.23,1600.0,38.24,38.24,38.14,38.23,1600.0
2017-02-15 14:30:00,38.23,38.26,38.18,38.21,3400.0,38.23,38.26,38.18,38.21,3400.0
2017-02-15 15:00:00,38.21,38.21,38.16,38.19,3100.0,38.21,38.21,38.16,38.19,3100.0
2017-02-15 15:30:00,38.21,38.22,38.07,38.1,8109.0,38.21,38.22,38.07,38.1,8109.0
2017-02-16 09:30:00,38.27,38.42,38.24,38.34,1800.0,38.27,38.42,38.24,38.34,1800.0
2017-02-16 10:00:00,38.34,38.34,38.18,38.24,2300.0,38.34,38.34,38.18,38.24,2300.0
2017-02-16 10:30:00,38.25,38.29,37.91,37.93,2600.0,38.25,38.29,37.91,37.93,2600.0
2017-02-16 11:00:00,38.0,38.0,37.84,37.94,1400.0,38.0,38.0,37.84,37.94,1400.0
2017-02-16 11:30:00,37.93,38.13,37.93,38.12,1100.0,37.93,38.13,37.93,38.12,1100.0
2017-02-16 12:00:00,38.1,38.1,38.0,38.07,1500.0,38.1,38.1,38.0,38.07,1500.0
2017-02-16 12:30:00,38.09,38.12,38.05,38.05,1300.0,38.09,38.12,38.05,38.05,1300.0
2017-02-16 13:00:00,38.06,38.19,38.05,38.1,1600.0,38.06,38.19,38.05,38.1,1600.0
2017-02-16 13:30:00,38.09,38.09,38.03,38.04,1600.0,38.09,38.09,38.03,38.04,1600.0
2017-02-16 14:00:00,38.06,38.16,38.04,38.13,7904.0,38.06,38.16,38.04,38.13,7904.0
2017-02-16 14:30:00,38.12,38.14,38.04,38.06,3043.0,38.12,38.14,38.04,38.06,3043.0
2017-02-16 15:00:00,38.06,38.12,38.06,38.09,4599.0,38.06,38.12,38.06,38.09,4599.0
2017-02-16 15:30:00,38.1,38.28,38.1,38.25,6211.0,38.1,38.28,38.1,38.25,6211.0
2017-02-17 09:30:00,38.24,38.24,36.91,37.25,10766.0,38.24,38.24,36.91,37.25,10766.0
2017-02-17 10:00:00,37.25,37.54,37.23,37.35,7700.0,37.25,37.54,37.23,37.35,7700.0
2017-02-17 10:30:00,37.5,37.52,37.37,37.44,2900.0,37.5,37.52,37.37,37.44,2900.0
2017-02-17 11:00:00,37.42,37.71,37.42,37.62,4900.0,37.42,37.71,37.42,37.62,4900.0
2017-02-17 11:30:00,37.57,37.71,37.57,37.63,2300.0,37.57,37.71,37.57,37.63,2300.0
2017-02-17 12:00:00,37.62,37.62,37.5,37.5,2300.0,37.62,37.62,37.5,37.5,2300.0
2017-02-17 12:30:00,37.46,37.59,37.46,37.57,3500.0,37.46,37.59,37.46,37.57,3500.0
2017-02-17 13:00:00,37.56,37.71,37.54,37.68,6100.0,37.56,37.71,37.54,37.68,6100.0
2017-02-17 13:30:00,37.72,37.82,37.67,37.8,2600.0,37.72,37.82,37.67,37.8,2600.0
2017-02-17 14:00:00,37.8,37.81,37.75,37.76,2300.0,37.8,37.81,37.75,37.76,2300.0
2017-02-17 14:30:00,37.78,37.79,37.73,37.73,2800.0,37.78,37.79,37.73,37.73,2800.0
2017-02-17 15:00:00,37.71,37.8,37.69,37.79,4300.0,37.71,37.8,37.69,37.79,4300.0
2017-02-17 15:30:00,37.79,37.94,37.78,37.92,18456.0,37.79,37.94,37.78,37.92,18456.0
2017-02-21 09:30:00,37.9,38.08,37.88,38.08,1200.0,37.9,38.08,37.88,38.08,1200.0
2017-02-21 10:00:00,38.08,38.08,37.96,37.96,2100.0,38.08,38.08,37.96,37.96,2100.0
2017-02-21 10:30:00,37.94,37.96,37.83,37.86,1002.0,37.94,37.96,37.83,37.86,1002.0
2017-02-21 11:00:00,37.84,37.89,37.76,37.76,3509.0,37.84,37.89,37.76,37.76,3509.0
2017-02-21 11:30:00,37.75,37.83,37.75,37.8,1400.0,37.75,37.83,37.75,37.8,1400.0
2017-02-21 12:00:00,37.83,37.89,37.8,37.89,1000.0,37.83,37.89,37.8,37.89,1000.0
2017-02-21 12:30:00,37.89,37.89,37.85,37.85,1171.0,37.89,37.89,37.85,37.85,1171.0
2017-02-21 13:00:00,37.82,37.82,37.78,37.81,1689.0,37.82,37.82,37.78,37.81,1689.0
2017-02-21 13:30:00,37.84,37.84,37.75,37.77,1747.0,37.84,37.84,37.75,37.77,1747.0
2017-02-21 14:00:00,37.75,37.91,37.75,37.91,1400.0,37.75,37.91,37.75,37.91,1400.0
2017-02-21 14:30:00,37.96,38.16,37.96,38.07,2799.0,37.96,38.16,37.96,38.07,2799.0
2017-02-21 15:00:00,38.04,38.06,38.02,38.02,2500.0,38.04,38.06,38.02,38.02,2500.0
2017-02-21 15:30:00,38.0,38.03,37.95,38.03,6536.0,38.0,38.03,37.95,38.03,6536.0
2017-02-22 09:30:00,37.89,37.95,37.87,37.94,1600.0,37.89,37.95,37.87,37.94,1600.0
2017-02-22 10:00:00,37.97,38.13,37.97,38.11,2200.0,37.97,38.13,37.97,38.11,2200.0
2017-02-22 10:30:00,38.12,38.12,37.98,37.98,1500.0,38.12,38.12,37.98,37.98,1500.0
2017-02-22 11:00:00,37.97,37.98,37.93,37.93,900.0,37.97,37.98,37.93,37.93,900.0
2017-02-22 11:30:00,37.95,37.95,37.93,37.93,500.0,37.95,37.95,37.93,37.93,500.0
2017-02-22 12:00:00,37.92,37.94,37.91,37.94,1300.0,37.92,37.94,37.91,37.94,1300.0
2017-02-22 12:30:00,37.95,37.95,37.92,37.93,900.0,37.95,37.95,37.92,37.93,900.0
2017-02-22 13:00:00,37.93,37.98,37.93,37.98,1700.0,37.93,37.98,37.93,37.98,1700.0
2017-02-22 13:30:00,37.99,38.06,37.99,38.06,1200.0,37.99,38.06,37.99,38.06,1200.0
2017-02-22 14:00:00,38.03,38.07,37.99,38.06,1899.0,38.03,38.07,37.99,38.06,1899.0
2017-02-22 14:30:00,38.07,38.09,38.03,38.05,2693.0,38.07,38.09,38.03,38.05,2693.0
2017-02-22 15:00:00,38.04,38.08,38.03,38.07,2402.0,38.04,38.08,38.03,38.07,2402.0
2017-02-22 15:30:00,38.09,38.14,38.07,38.11,6035.0,38.09,38.14,38.07,38.11,6035.0
2017-02-23 09:30:00,38.03,38.03,37.9,37.92,1100.0,38.03,38.03,37.9,37.92,1100.0
2017-02-23 10:00:00,37.95,37.95,37.72,37.72,1149.0,37.95,37.95,37.72,37.72,1149.0
2017-02-23 10:30:00,37.63,37.65,37.37,37.37,1344.0,37.63,37.65,37.37,37.37,1344.0
2017-02-23 11:00:00,37.41,37.41,37.18,37.24,1900.0,37.41,37.41,37.18,37.24,1900.0
2017-02-23 11:30:00,37.3,37.33,37.26,37.33,800.0,37.3,37.33,37.26,37.33,800.0
2017-02-23 12:00:00,37.32,37.46,37.32,37.46,1500.0,37.32,37.46,37.32,37.46,1500.0
2017-02-23 12:30:00,37.46,37.52,37.46,37.47,1800.0,37.46,37.52,37.46,37.47,1800.0
2017-02-23 13:00:00,37.48,37.5,37.48,37.5,900.0,37.48,37.5,37.48,37.5,900.0
2017-02-23 13:30:00,37.51,37.57,37.51,37.55,1400.0,37.51,37.57,37.51,37.55,1400.0
2017-02-23 14:00:00,37.6,37.63,37.54,37.59,2100.0,37.6,37.63,37.54,37.59,2100.0
2017-02-23 14:30:00,37.65,37.72,37.65,37.7,1200.0,37.65,37.72,37.65,37.7,1200.0
2017-02-23 15:00:00,37.7,37.78,37.66,37.75,3005.0,37.7,37.78,37.66,37.75,3005.0
2017-02-23 15:30:00,37.74,37.75,37.66,37.75,9263.0,37.74,37.75,37.66,37.75,9263.0
2017-02-24 09:30:00,37.45,37.61,37.31,37.54,1500.0,37.45,37.61,37.31,37.54,1500.0
2017-02-24 10:00:00,37.59,37.6,37.52,37.57,1900.0,37.59,37.6,37.52,37.57,1900.0
2017-02-24 10:30:00,37.52,37.61,37.52,37.57,2100.0,37.52,37.61,37.52,37.57,2100.0
2017-02-24 11:00:00,37.62,37.74,37.62,37.64,1100.0,37.62,37.74,37.62,37.64,1100.0
2017-02-24 11:30:00,37.64,37.64,37.61,37.62,600.0,37.64,37.64,37.61,37.62,600.0
2017-02-24 12:00:00,37.59,37.64,37.59,37.6,1400.0,37.59,37.64,37.59,37.6,1400.0
2017-02-24 12:30:00,37.61,37.61,37.54,37.55,2202.0,37.61,37.61,37.54,37.55,2202.0
2017-02-24 13:00:00,37.55,37.55,37.49,37.49,1200.0,37.55,37.55,37.49,37.49,1200.0
2017-02-24 13:30:00,37.5,37.56,37.47,37.54,3300.0,37.5,37.56,37.47,37.54,3300.0
2017-02-24 14:00:00,37.57,37.58,37.54,37.57,1300.0,37.57,37.58,37.54,37.57,1300.0
2017-02-24 14:30:00,37.57,37.59,37.56,37.57,1956.0,37.57,37.59,37.56,37.57,1956.0
2017-02-24 15:00:00,37.58,37.58,37.52,37.53,4749.0,37.58,37.58,37.52,37.53,4749.0
2017-02-24 15:30:00,37.54,37.65,37.52,37.55,8396.0,37.54,37.65,37.52,37.55,8396.0
2017-02-27 09:30:00,37.6,37.6,37.43,37.5,1700.0,37.6,37.6,37.43,37.5,1700.0
2017-02-27 10:00:00,37.54,37.71,37.54,37.65,1100.0,37.54,37.71,37.54,37.65,1100.0
2017-02-27 10:30:00,37.65,37.69,37.6,37.6,1800.0,37.65,37.69,37.6,37.6,1800.0
2017-02-27 11:00:00,37.6,37.6,37.48,37.49,1400.0,37.6,37.6,37.48,37.49,1400.0
2017-02-27 11:30:00,37.46,37.46,37.4,37.45,1100.0,37.46,37.46,37.4,37.45,1100.0
2017-02-27 12:00:00,37.44,37.53,37.41,37.53,4445.0,37.44,37.53,37.41,37.53,4445.0
2017-02-27 12:30:00,37.52,37.53,37.52,37.52,700.0,37.52,37.53,37.52,37.52,700.0
2017-02-27 13:00:00,37.51,37.54,37.48,37.53,3671.0,37.51,37.54,37.48,37.53,3671.0
2017-02-27 13:30:00,37.56,37.56,37.51,37.53,1400.0,37.56,37.56,37.51,37.53,1400.0
2017-02-27 14:00:00,37.49,37.5,37.44,37.5,1100.0,37.49,37.5,37.44,37.5,1100.0
2017-02-27 14:30:00,37.53,37.53,37.52,37.52,800.0,37.53,37.53,37.52,37.52,800.0
2017-02-27 15:00:00,37.52,37.53,37.51,37.53,1200.0,37.52,37.53,37.51,37.53,1200.0
2017-02-27 15:30:00,37.53,37.6,37.51,37.6,4700.0,37.53,37.6,37.51,37.6,4700.0
2017-02-28 09:30:00,37.45,37.45,37.19,37.21,2300.0,37.45,37.45,37.19,37.21,2300.0
2017-02-28 10:00:00,37.21,37.29,37.19,37.28,2000.0,37.21,37.29,37.19,37.28,2000.0
2017-02-28 10:30:00,37.37,37.44,37.35,37.44,1000.0,37.37,37.44,37.35,37.44,1000.0
2017-02-28 11:00:00,37.41,37.58,37.41,37.55,2218.0,37.41,37.58,37.41,37.55,2218.0
2017-02-28 11:30:00,37.54,37.65,37.53,37.65,3220.0,37.54,37.65,37.53,37.65,3220.0
2017-02-28 12:00:00,37.65,37.65,37.46,37.5,1858.0,37.65,37.65,37.46,37.5,1858.0
2017-02-28 12:30:00,37.52,37.53,37.52,37.53,699.0,37.52,37.53,37.52,37.53,699.0
2017-02-28 13:00:00,37.54,37.61,37.54,37.61,5451.0,37.54,37.61,37.54,37.61,5451.0
2017-02-28 13:30:00,37.62,37.65,37.58,37.65,1367.0,37.62,37.65,37.58,37.65,1367.0
2017-02-28 14:00:00,37.65,37.65,37.55,37.57,3384.0,37.65,37.65,37.55,37.57,3384.0
2017-02-28 14:30:00,37.57,37.61,37.57,37.6,2937.0,37.57,37.61,37.57,37.6,2937.0
2017-02-28 15:00:00,37.62,37.63,37.58,37.63,2500.0,37.62,37.63,37.58,37.63,2500.0
2017-02-28 15:30:00,37.62,37.7,37.6,37.61,12900.0,37.62,37.7,37.6,37.61,12900.0
2017-03-01 09:30:00,37.99,37.99,37.75,37.89,4670.0,37.99,37.99,37.75,37.89,4670.0
2017-03-01 10:00:00,37.96,38.04,37.95,38.04,1200.0,37.96,38.04,37.95,38.04,1200.0
2017-03-01 10:30:00,37.95,37.95,37.84,37.91,1200.0,37.95,37.95,37.84,37.91,1200.0
2017-03-01 11:00:00,37.88,37.91,37.77,37.79,2312.0,37.88,37.91,37.77,37.79,2312.0
2017-03-01 11:30:00,37.78,37.78,37.62,37.65,3388.0,37.78,37.78,37.62,37.65,3388.0
2017-03-01 12:00:00,37.67,37.69,37.6,37.62,7401.0,37.67,37.69,37.6,37.62,7401.0
2017-03-01 12:30:00,37.62,37.79,37.55,37.79,13448.0,37.62,37.79,37.55,37.79,13448.0
2017-03-01 13:00:00,37.77,37.86,37.71,37.83,3100.0,37.77,37.86,37.71,37.83,3100.0
2017-03-01 13:30:00,37.87,37.99,37.85,37.94,7133.0,37.87,37.99,37.85,37.94,7133.0
2017-03-01 14:00:00,37.92,38.04,37.92,38.0,3258.0,37.92,38.04,37.92,38.0,3258.0
2017-03-01 14:30:00,38.0,38.02,37.99,38.02,1104.0,38.0,38.02,37.99,38.02,1104.0
2017-03-01 15:00:00,38.03,38.03,37.96,38.02,2262.0,38.03,38.03,37.96,38.02,2262.0
2017-03-01 15:30:00,38.02,38.08,37.96,38.01,11753.0,38.02,38.08,37.96,38.01,11753.0
2017-03-02 09:30:00,37.99,38.09,37.99,38.09,1000.0,37.99,38.09,37.99,38.09,1000.0
2017-03-02 10:00:00,38.1,38.1,37.9,37.95,1400.0,38.1,38.1,37.9,37.95,1400.0
2017-03-02 10:30:00,37.94,38.02,37.92,38.0,2641.0,37.94,38.02,37.92,38.0,2641.0
2017-03-02 11:00:00,37.95,37.98,37.73,37.79,1800.0,37.95,37.98,37.73,37.79,1800.0
2017-03-02 11:30:00,37.77,37.89,37.75,37.88,900.0,37.77,37.89,37.75,37.88,900.0
2017-03-02 12:00:00,37.85,37.94,37.85,37.9,1895.0,37.85,37.94,37.85,37.9,1895.0
2017-03-02 12:30:00,37.9,37.91,37.84,37.85,3606.0,37.9,37.91,37.84,37.85,3606.0
2017-03-02 13:00:00,37.84,37.9,37.84,37.89,1400.0,37.84,37.9,37.84,37.89,1400.0
2017-03-02 13:30:00,37.9,37.93,37.89,37.9,3909.0,37.9,37.93,37.89,37.9,3909.0
2017-03-02 14:00:00,37.91,38.01,37.89,38.01,3506.0,37.91,38.01,37.89,38.01,3506.0
2017-03-02 14:30:00,38.02,38.02,37.95,37.99,1800.0,38.02,38.02,37.95,37.99,1800.0
2017-03-02 15:00:00,37.99,37.99,37.92,37.97,3605.0,37.99,37.99,37.92,37.97,3605.0
2017-03-02 15:30:00,37.99,37.99,37.92,37.92,7734.0,37.99,37.99,37.92,37.92,7734.0
2017-03-03 09:30:00,37.79,38.07,37.79,38.0,3224.0,37.79,38.07,37.79,38.0,3224.0
2017-03-03 10:00:00,37.99,38.18,37.94,37.98,2700.0,37.99,38.18,37.94,37.98,2700.0
2017-03-03 10:30:00,37.98,38.16,37.98,38.16,1700.0,37.98,38.16,37.98,38.16,1700.0
2017-03-03 11:00:00,38.06,38.16,38.06,38.14,3710.0,38.06,38.16,38.06,38.14,3710.0
2017-03-03 11:30:00,38.15,38.19,38.12,38.19,1286.0,38.15,38.19,38.12,38.19,1286.0
2017-03-03 12:00:00,38.19,38.26,38.15,38.25,6333.0,38.19,38.26,38.15,38.25,6333.0
2017-03-03 12:30:00,38.24,38.28,38.24,38.25,1800.0,38.24,38.28,38.24,38.25,1800.0
2017-03-03 13:00:00,38.26,38.27,38.18,38.25,5700.0,38.26,38.27,38.18,38.25,5700.0
2017-03-03 13:30:00,38.24,38.29,38.23,38.28,3040.0,38.24,38.29,38.23,38.28,3040.0
2017-03-03 14:00:00,38.24,38.26,38.21,38.24,2922.0,38.24,38.26,38.21,38.24,2922.0
2017-03-03 14:30:00,38.25,38.29,38.25,38.28,1700.0,38.25,38.29,38.25,38.28,1700.0
2017-03-03 15:00:00,38.29,38.35,38.28,38.34,3200.0,38.29,38.35,38.28,38.34,3200.0
2017-03-03 15:30:00,38.34,38.34,38.24,38.27,5683.0,38.34,38.34,38.24,38.27,5683.0
2017-03-06 09:30:00,37.95,38.08,37.91,37.97,3100.0,37.95,38.08,37.91,37.97,3100.0
2017-03-06 10:00:00,37.98,38.02,37.92,37.97,6700.0,37.98,38.02,37.92,37.97,6700.0
2017-03-06 10:30:00,37.97,37.97,37.87,37.89,1302.0,37.97,37.97,37.87,37.89,1302.0
2017-03-06 11:00:00,37.91,38.09,37.91,38.08,1100.0,37.91,38.09,37.91,38.08,1100.0
2017-03-06 11:30:00,38.01,38.07,37.99,38.07,2100.0,38.01,38.07,37.99,38.07,2100.0
2017-03-06 12:00:00,38.06,38.1,38.06,38.07,1500.0,38.06,38.1,38.06,38.07,1500.0
2017-03-06 12:30:00,38.06,38.07,38.01,38.03,2900.0,38.06,38.07,38.01,38.03,2900.0
2017-03-06 13:00:00,38.04,38.14,38.03,38.14,2100.0,38.04,38.14,38.03,38.14,2100.0
2017-03-06 13:30:00,38.09,38.1,38.04,38.04,3300.0,38.09,38.1,38.04,38.04,3300.0
2017-03-06 14:00:00,38.04,38.06,37.98,38.05,2691.0,38.04,38.06,37.98,38.05,2691.0
2017-03-06 14:30:00,38.05,38.06,38.03,38.05,2200.0,38.05,38.06,38.03,38.05,2200.0
2017-03-06 15:00:00,38.05,38.08,38.05,38.05,1600.0,38.05,38.08,38.05,38.05,1600.0
2017-03-06 15:30:00,38.05,38.08,37.92,37.92,9270.0,38.05,38.08,37.92,37.92,9270.0
2017-03-07 09:30:00,37.79,37.94,37.77,37.94,800.0,37.79,37.94,37.77,37.94,800.0
2017-03-07 10:00:00,38.0,38.12,38.0,38.12,1000.0,38.0,38.12,38.0,38.12,1000.0
2017-03-07 10:30:00,38.18,38.18,38.12,38.12,1305.0,38.18,38.18,38.12,38.12,1305.0
2017-03-07 11:00:00,38.15,38.2,38.12,38.17,1208.0,38.15,38.2,38.12,38.17,1208.0
2017-03-07 11:30:00,38.13,38.24,38.12,38.24,2198.0,38.13,38.24,38.12,38.24,2198.0
2017-03-07 12:00:00,38.23,38.25,38.21,38.23,4634.0,38.23,38.25,38.21,38.23,4634.0
2017-03-07 12:30:00,38.23,38.25,38.22,38.25,1300.0,38.23,38.25,38.22,38.25,1300.0
2017-03-07 13:00:00,38.24,38.26,38.23,38.25,700.0,38.24,38.26,38.23,38.25,700.0
2017-03-07 13:30:00,38.2,38.24,38.12,38.24,5415.0,38.2,38.24,38.12,38.24,5415.0
2017-03-07 14:00:00,38.21,38.23,38.06,38.06,4000.0,38.21,38.23,38.06,38.06,4000.0
2017-03-07 14:30:00,38.04,38.14,38.04,38.07,3400.0,38.04,38.14,38.04,38.07,3400.0
2017-03-07 15:00:00,38.07,38.08,38.01,38.01,1300.0,38.07,38.08,38.01,38.01,1300.0
2017-03-07 15:30:00,38.03,38.03,37.9,37.9,3461.0,38.03,38.03,37.9,37.9,3461.0
2017-03-08 09:30:00,37.95,37.95,37.93,37.93,200.0,37.95,37.95,37.93,37.93,200.0
2017-03-08 10:00:00,37.94,37.97,37.9,37.97,800.0,37.94,37.97,37.9,37.97,800.0
2017-03-08 10:30:00,38.04,38.04,38.0,38.04,900.0,38.04,38.04,38.0,38.04,900.0
2017-03-08 11:00:00,38.0,38.0,37.94,37.97,2002.0,38.0,38.0,37.94,37.97,2002.0
2017-03-08 11:30:00,37.92,37.95,37.88,37.94,1092.0,37.92,37.95,37.88,37.94,1092.0
2017-03-08 12:00:00,37.94,37.99,37.92,37.99,2454.0,37.94,37.99,37.92,37.99,2454.0
2017-03-08 12:30:00,38.02,38.05,38.01,38.04,500.0,38.02,38.05,38.01,38.04,500.0
2017-03-08 13:00:00,38.11,38.14,38.08,38.12,1469.0,38.11,38.14,38.08,38.12,1469.0
2017-03-08 13:30:00,38.13,38.13,38.03,38.03,1000.0,38.13,38.13,38.03,38.03,1000.0
2017-03-08 14:00:00,38.02,38.02,37.93,37.94,1953.0,38.02,38.02,37.93,37.94,1953.0
2017-03-08 14:30:00,37.96,38.0,37.96,37.99,1461.0,37.96,38.0,37.96,37.99,1461.0
2017-03-08 15:00:00,37.98,38.0,37.97,37.97,2100.0,37.98,38.0,37.97,37.97,2100.0
2017-03-08 15:30:00,37.97,37.97,37.85,37.9,6320.0,37.97,37.97,37.85,37.9,6320.0
2017-03-09 09:30:00,37.87,37.95,37.81,37.91,700.0,37.87,37.95,37.81,37.91,700.0
2017-03-09 10:00:00,37.92,37.96,37.84,37.84,400.0,37.92,37.96,37.84,37.84,400.0
2017-03-09 10:30:00,37.81,37.85,37.81,37.85,300.0,37.81,37.85,37.81,37.85,300.0
2017-03-09 11:00:00,37.9,37.92,37.9,37.9,300.0,37.9,37.92,37.9,37.9,300.0
2017-03-09 11:30:00,37.91,37.91,37.91,37.91,100.0,37.91,37.91,37.91,37.91,100.0
2017-03-09 12:00:00,37.91,37.92,37.88,37.88,2027.0,37.91,37.92,37.88,37.88,2027.0
2017-03-09 12:30:00,37.9,38.0,37.9,38.0,3634.0,37.9,38.0,37.9,38.0,3634.0
2017-03-09 13:00:00,38.03,38.04,38.03,38.04,300.0,38.03,38.04,38.03,38.04,300.0
2017-03-09 13:30:00,38.0,38.0,37.95,37.99,2680.0,38.0,38.0,37.95,37.99,2680.0
2017-03-09 14:00:00,37.99,37.99,37.86,37.91,6700.0,37.99,37.99,37.86,37.91,6700.0
2017-03-09 14:30:00,37.9,37.95,37.9,37.95,5485.0,37.9,37.95,37.9,37.95,5485.0
2017-03-09 15:00:00,37.97,37.97,37.95,37.96,1100.0,37.97,37.97,37.95,37.96,1100.0
2017-03-09 15:30:00,37.98,38.06,37.97,38.01,6571.0,37.98,38.06,37.97,38.01,6571.0
2017-03-10 09:30:00,38.28,38.88,38.28,38.88,10873.0,38.28,38.88,38.28,38.88,10873.0
2017-03-10 10:00:00,38.85,38.91,38.75,38.87,12969.0,38.85,38.91,38.75,38.87,12969.0
2017-03-10 10:30:00,38.8,38.8,38.72,38.74,1683.0,38.8,38.8,38.72,38.74,1683.0
2017-03-10 11:00:00,38.74,38.8,38.68,38.8,1800.0,38.74,38.8,38.68,38.8,1800.0
2017-03-10 11:30:00,38.81,38.89,38.78,38.8,7950.0,38.81,38.89,38.78,38.8,7950.0
2017-03-10 12:00:00,38.78,38.82,38.71,38.82,1736.0,38.78,38.82,38.71,38.82,1736.0
2017-03-10 12:30:00,38.81,38.83,38.69,38.75,3300.0,38.81,38.83,38.69,38.75,3300.0
2017-03-10 13:00:00,38.75,38.75,38.65,38.65,2200.0,38.75,38.75,38.65,38.65,2200.0
2017-03-10 13:30:00,38.57,38.71,38.57,38.7,4046.0,38.57,38.71,38.57,38.7,4046.0
2017-03-10 14:00:00,38.7,38.74,38.65,38.74,2600.0,38.7,38.74,38.65,38.74,2600.0
2017-03-10 14:30:00,38.76,38.81,38.72,38.74,4796.0,38.76,38.81,38.72,38.74,4796.0
2017-03-10 15:00:00,38.74,38.88,38.74,38.87,7500.0,38.74,38.88,38.74,38.87,7500.0
2017-03-10 15:30:00,38.88,38.93,38.84,38.86,8931.0,38.88,38.93,38.84,38.86,8931.0
2017-03-13 09:30:00,38.81,38.83,38.61,38.61,1200.0,38.81,38.83,38.61,38.61,1200.0
2017-03-13 10:00:00,38.6,38.65,38.57,38.65,1100.0,38.6,38.65,38.57,38.65,1100.0
2017-03-13 10:30:00,38.64,38.7,38.64,38.7,1527.0,38.64,38.7,38.64,38.7,1527.0
2017-03-13 11:00:00,38.67,38.67,38.54,38.54,800.0,38.67,38.67,38.54,38.54,800.0
2017-03-13 11:30:00,38.52,38.59,38.52,38.59,1600.0,38.52,38.59,38.52,38.59,1600.0
2017-03-13 12:00:00,38.5,38.51,38.5,38.5,600.0,38.5,38.51,38.5,38.5,600.0
2017-03-13 12:30:00,38.49,38.51,38.44,38.44,1200.0,38.49,38.51,38.44,38.44,1200.0
2017-03-13 13:00:00,38.45,38.45,38.4,38.4,1193.0,38.45,38.45,38.4,38.4,1193.0
2017-03-13 13:30:00,38.4,38.4,38.36,38.37,1854.0,38.4,38.4,38.36,38.37,1854.0
2017-03-13 14:00:00,38.36,38.43,38.36,38.43,1500.0,38.36,38.43,38.36,38.43,1500.0
2017-03-13 14:30:00,38.46,38.49,38.42,38.45,2400.0,38.46,38.49,38.42,38.45,2400.0
2017-03-13 15:00:00,38.48,38.5,38.41,38.42,3500.0,38.48,38.5,38.41,38.42,3500.0
2017-03-13 15:30:00,38.43,38.47,38.39,38.46,8158.0,38.43,38.47,38.39,38.46,8158.0
2017-03-14 09:30:00,38.12,38.33,38.11,38.15,1500.0,38.12,38.33,38.11,38.15,1500.0
2017-03-14 10:00:00,38.2,38.2,38.09,38.19,2100.0,38.2,38.2,38.09,38.19,2100.0
2017-03-14 10:30:00,38.16,38.16,38.1,38.15,1400.0,38.16,38.16,38.1,38.15,1400.0
2017-03-14 11:00:00,38.15,38.2,38.05,38.19,900.0,38.15,38.2,38.05,38.19,900.0
2017-03-14 11:30:00,38.18,38.2,38.1,38.16,2009.0,38.18,38.2,38.1,38.16,2009.0
2017-03-14 12:00:00,38.16,38.16,38.07,38.11,1700.0,38.16,38.16,38.07,38.11,1700.0
2017-03-14 12:30:00,38.15,38.15,38.08,38.08,800.0,38.15,38.15,38.08,38.08,800.0
2017-03-14 13:00:00,38.09,38.16,38.09,38.1,1600.0,38.09,38.16,38.09,38.1,1600.0
2017-03-14 13:30:00,38.11,38.26,38.11,38.24,1900.0,38.11,38.26,38.11,38.24,1900.0
2017-03-14 14:00:00,38.25,38.27,38.25,38.26,1300.0,38.25,38.27,38.25,38.26,1300.0
2017-03-14 14:30:00,38.29,38.31,38.27,38.27,1400.0,38.29,38.31,38.27,38.27,1400.0
2017-03-14 15:00:00,38.28,38.35,38.21,38.35,3946.0,38.28,38.35,38.21,38.35,3946.0
2017-03-14 15:30:00,38.35,38.38,38.31,38.31,3102.0,38.35,38.38,38.31,38.31,3102.0
2017-03-15 09:30:00,38.43,38.74,38.43,38.74,1500.0,38.43,38.74,38.43,38.74,1500.0
2017-03-15 10:00:00,38.77,38.77,38.68,38.69,1700.0,38.77,38.77,38.68,38.69,1700.0
2017-03-15 10:30:00,38.7,38.7,38.65,38.65,2567.0,38.7,38.7,38.65,38.65,2567.0
2017-03-15 11:00:00,38.69,38.86,38.69,38.83,1600.0,38.69,38.86,38.69,38.83,1600.0
2017-03-15 11:30:00,38.83,38.87,38.81,38.81,1276.0,38.83,38.87,38.81,38.81,1276.0
2017-03-15 12:00:00,38.84,38.84,38.79,38.79,1100.0,38.84,38.84,38.79,38.79,1100.0
2017-03-15 12:30:00,38.81,38.88,38.78,38.87,1300.0,38.81,38.88,38.78,38.87,1300.0
2017-03-15 13:00:00,38.84,38.86,38.78,38.78,1400.0,38.84,38.86,38.78,38.78,1400.0
2017-03-15 13:30:00,38.79,38.83,38.68,38.83,1900.0,38.79,38.83,38.68,38.83,1900.0
2017-03-15 14:00:00,38.9,38.98,38.89,38.96,3608.0,38.9,38.98,38.89,38.96,3608.0
2017-03-15 14:30:00,38.98,39.06,38.92,38.97,4200.0,38.98,39.06,38.92,38.97,4200.0
2017-03-15 15:00:00,39.0,39.09,39.0,39.08,3300.0,39.0,39.09,39.0,39.08,3300.0
2017-03-15 15:30:00,39.09,39.14,39.01,39.06,5115.0,39.09,39.14,39.01,39.06,5115.0
2017-03-16 09:30:00,39.15,39.25,39.03,39.13,800.0,39.15,39.25,39.03,39.13,800.0
2017-03-16 10:00:00,39.2,39.25,39.19,39.25,943.0,39.2,39.25,39.19,39.25,943.0
2017-03-16 10:30:00,39.28,39.28,39.23,39.24,800.0,39.28,39.28,39.23,39.24,800.0
2017-03-16 11:00:00,39.22,39.22,39.12,39.12,800.0,39.22,39.22,39.12,39.12,800.0
2017-03-16 11:30:00,39.14,39.16,39.11,39.16,1100.0,39.14,39.16,39.11,39.16,1100.0
2017-03-16 12:00:00,39.22,39.29,39.21,39.25,1500.0,39.22,39.29,39.21,39.25,1500.0
2017-03-16 12:30:00,39.27,39.27,39.23,39.24,800.0,39.27,39.27,39.23,39.24,800.0
2017-03-16 13:00:00,39.23,39.31,39.23,39.25,1600.0,39.23,39.31,39.23,39.25,1600.0
2017-03-16 13:30:00,39.29,39.35,39.29,39.34,1600.0,39.29,39.35,39.29,39.34,1600.0
2017-03-16 14:00:00,39.27,39.29,39.26,39.27,1400.0,39.27,39.29,39.26,39.27,1400.0
2017-03-16 14:30:00,39.26,39.28,39.19,39.19,1700.0,39.26,39.28,39.19,39.19,1700.0
2017-03-16 15:00:00,39.16,39.2,39.15,39.2,1200.0,39.16,39.2,39.15,39.2,1200.0
2017-03-16 15:30:00,39.2,39.2,39.1,39.12,5294.0,39.2,39.2,39.1,39.12,5294.0
2017-03-17 09:30:00,39.24,39.24,39.0,39.04,700.0,39.24,39.24,39.0,39.04,700.0
2017-03-17 10:00:00,38.98,38.98,38.83,38.94,1034.0,38.98,38.98,38.83,38.94,1034.0
2017-03-17 10:30:00,38.93,38.93,38.83,38.86,775.0,38.93,38.93,38.83,38.86,775.0
2017-03-17 11:00:00,38.83,38.84,38.82,38.82,882.0,38.83,38.84,38.82,38.82,882.0
2017-03-17 11:30:00,38.83,38.83,38.82,38.82,200.0,38.83,38.83,38.82,38.82,200.0
2017-03-17 12:00:00,38.9,38.91,38.89,38.91,300.0,38.9,38.91,38.89,38.91,300.0
2017-03-17 12:30:00,38.92,38.98,38.92,38.98,700.0,38.92,38.98,38.92,38.98,700.0
2017-03-17 13:00:00,38.96,38.96,38.93,38.93,900.0,38.96,38.96,38.93,38.93,900.0
2017-03-17 13:30:00,38.95,38.99,38.94,38.96,642.0,38.95,38.99,38.94,38.96,642.0
2017-03-17 14:00:00,38.96,39.05,38.96,39.03,1100.0,38.96,39.05,38.96,39.03,1100.0
2017-03-17 14:30:00,39.07,39.13,39.07,39.12,2000.0,39.07,39.13,39.07,39.12,2000.0
2017-03-17 15:00:00,39.11,39.12,38.99,39.02,2702.0,39.11,39.12,38.99,39.02,2702.0
2017-03-17 15:30:00,39.01,39.14,38.98,39.04,10700.0,39.01,39.14,38.98,39.04,10700.0
2017-03-20 09:30:00,39.09,39.09,38.82,38.86,900.0,39.09,39.09,38.82,38.86,900.0
2017-03-20 10:00:00,38.9,38.94,38.84,38.84,1032.0,38.9,38.94,38.84,38.84,1032.0
2017-03-20 10:30:00,38.82,38.86,38.81,38.81,700.0,38.82,38.86,38.81,38.81,700.0
2017-03-20 11:00:00,38.8,38.8,38.77,38.77,600.0,38.8,38.8,38.77,38.77,600.0
2017-03-20 11:30:00,38.72,38.8,38.72,38.8,468.0,38.72,38.8,38.72,38.8,468.0
2017-03-20 12:00:00,38.8,38.8,38.78,38.78,400.0,38.8,38.8,38.78,38.78,400.0
2017-03-20 12:30:00,38.78,38.79,38.78,38.79,300.0,38.78,38.79,38.78,38.79,300.0
2017-03-20 13:00:00,38.81,38.81,38.77,38.8,700.0,38.81,38.81,38.77,38.8,700.0
2017-03-20 13:30:00,38.81,38.81,38.75,38.81,700.0,38.81,38.81,38.75,38.81,700.0
2017-03-20 14:00:00,38.83,38.96,38.83,38.91,2601.0,38.83,38.96,38.83,38.91,2601.0
2017-03-20 14:30:00,38.91,38.91,38.74,38.77,1400.0,38.91,38.91,38.74,38.77,1400.0
2017-03-20 15:00:00,38.77,38.88,38.77,38.82,2219.0,38.77,38.88,38.77,38.82,2219.0
2017-03-20 15:30:00,38.81,38.81,38.72,38.74,6757.0,38.81,38.81,38.72,38.74,6757.0
2017-03-21 09:30:00,38.62,38.87,37.71,37.71,8304.0,38.62,38.87,37.71,37.71,8304.0
2017-03-21 10:00:00,37.82,37.84,37.5,37.5,2600.0,37.82,37.84,37.5,37.5,2600.0
2017-03-21 10:30:00,37.56,37.56,37.24,37.24,2006.0,37.56,37.56,37.24,37.24,2006.0
2017-03-21 11:00:00,37.2,37.2,36.88,36.94,2718.0,37.2,37.2,36.88,36.94,2718.0
2017-03-21 11:30:00,36.95,36.99,36.92,36.96,600.0,36.95,36.99,36.92,36.96,600.0
2017-03-21 12:00:00,37.03,37.19,37.03,37.08,2546.0,37.03,37.19,37.03,37.08,2546.0
2017-03-21 12:30:00,37.11,37.16,37.0,37.11,2500.0,37.11,37.16,37.0,37.11,2500.0
2017-03-21 13:00:00,37.02,37.05,36.9,37.03,3277.0,37.02,37.05,36.9,37.03,3277.0
2017-03-21 13:30:00,37.02,37.02,36.97,36.98,2319.0,37.02,37.02,36.97,36.98,2319.0
2017-03-21 14:00:00,36.99,37.05,36.96,37.02,5019.0,36.99,37.05,36.96,37.02,5019.0
2017-03-21 14:30:00,37.03,37.06,36.89,36.93,4400.0,37.03,37.06,36.89,36.93,4400.0
2017-03-21 15:00:00,36.96,36.97,36.75,36.77,11217.0,36.96,36.97,36.75,36.77,11217.0
2017-03-21 15:30:00,36.77,36.77,36.56,36.59,17986.0,36.77,36.77,36.56,36.59,17986.0
2017-03-22 09:30:00,36.27,36.48,36.27,36.34,7192.0,36.27,36.48,36.27,36.34,7192.0
2017-03-22 10:00:00,36.35,36.45,36.3,36.3,5130.0,36.35,36.45,36.3,36.3,5130.0
2017-03-22 10:30:00,36.26,36.35,36.14,36.19,5356.0,36.26,36.35,36.14,36.19,5356.0
2017-03-22 11:00:00,36.18,36.49,36.18,36.34,5300.0,36.18,36.49,36.18,36.34,5300.0
2017-03-22 11:30:00,36.34,36.36,36.22,36.22,3000.0,36.34,36.36,36.22,36.22,3000.0
2017-03-22 12:00:00,36.23,36.32,36.18,36.24,11957.0,36.23,36.32,36.18,36.24,11957.0
2017-03-22 12:30:00,36.19,36.29,36.19,36.24,2900.0,36.19,36.29,36.19,36.24,2900.0
2017-03-22 13:00:00,36.24,36.29,36.22,36.22,2600.0,36.24,36.29,36.22,36.22,2600.0
2017-03-22 13:30:00,36.22,36.25,36.11,36.15,8878.0,36.22,36.25,36.11,36.15,8878.0
2017-03-22 14:00:00,36.2,36.22,35.9,35.91,13169.0,36.2,36.22,35.9,35.91,13169.0
2017-03-22 14:30:00,35.93,36.15,35.92,36.13,7811.0,35.93,36.15,35.92,36.13,7811.0
2017-03-22 15:00:00,36.14,36.23,36.12,36.12,6671.0,36.14,36.23,36.12,36.12,6671.0
2017-03-22 15:30:00,36.12,36.21,36.07,36.17,14229.0,36.12,36.21,36.07,36.17,14229.0
2017-03-23 09:30:00,35.5,35.98,35.5,35.68,212268.0,35.5,35.98,35.5,35.68,212268.0
2017-03-23 10:00:00,35.69,36.33,35.69,36.29,111729.0,35.69,36.33,35.69,36.29,111729.0
2017-03-23 10:30:00,36.29,36.3,36.15,36.18,56339.0,36.29,36.3,36.15,36.18,56339.0
2017-03-23 11:00:00,36.19,36.62,36.15,36.57,63567.0,36.19,36.62,36.15,36.57,63567.0
2017-03-23 11:30:00,36.58,37.02,36.54,37.0,72411.0,36.58,37.02,36.54,37.0,72411.0
2017-03-23 12:00:00,37.0,37.1,36.81,36.9,37081.0,37.0,37.1,36.81,36.9,37081.0
2017-03-23 12:30:00,36.9,37.0,36.84,36.98,26650.0,36.9,37.0,36.84,36.98,26650.0
2017-03-23 13:00:00,36.98,37.09,36.85,37.02,32928.0,36.98,37.09,36.85,37.02,32928.0
2017-03-23 13:30:00,37.02,37.25,37.02,37.15,27846.0,37.02,37.25,37.02,37.15,27846.0
2017-03-23 14:00:00,37.14,37.34,37.11,37.33,23179.0,37.14,37.34,37.11,37.33,23179.0
2017-03-23 14:30:00,37.33,37.5,37.18,37.33,51538.0,37.33,37.5,37.18,37.33,51538.0
2017-03-23 15:00:00,37.31,37.32,37.05,37.09,37583.0,37.31,37.32,37.05,37.09,37583.0
2017-03-23 15:30:00,37.1,37.2,37.01,37.19,58783.0,37.1,37.2,37.01,37.19,58783.0
2017-03-24 09:30:00,37.2,37.25,37.06,37.15,4444.0,37.2,37.25,37.06,37.15,4444.0
2017-03-24 10:00:00,37.18,37.28,37.09,37.22,4000.0,37.18,37.28,37.09,37.22,4000.0
2017-03-24 10:30:00,37.25,37.34,37.21,37.27,2810.0,37.25,37.34,37.21,37.27,2810.0
2017-03-24 11:00:00,37.27,37.33,37.27,37.3,3165.0,37.27,37.33,37.27,37.3,3165.0
2017-03-24 11:30:00,37.32,37.33,37.28,37.32,2400.0,37.32,37.33,37.28,37.32,2400.0
2017-03-24 12:00:00,37.29,37.31,37.09,37.14,3500.0,37.29,37.31,37.09,37.14,3500.0
2017-03-24 12:30:00,37.12,37.12,37.07,37.09,2527.0,37.12,37.12,37.07,37.09,2527.0
2017-03-24 13:00:00,37.09,37.1,37.03,37.1,2211.0,37.09,37.1,37.03,37.1,2211.0
2017-03-24 13:30:00,37.1,37.1,36.93,36.93,2000.0,37.1,37.1,36.93,36.93,2000.0
2017-03-24 14:00:00,36.91,36.99,36.89,36.89,2738.0,36.91,36.99,36.89,36.89,2738.0
2017-03-24 14:30:00,36.89,36.89,36.73,36.73,2986.0,36.89,36.89,36.73,36.73,2986.0
2017-03-24 15:00:00,36.73,36.8,36.67,36.8,5900.0,36.73,36.8,36.67,36.8,5900.0
2017-03-24 15:30:00,36.81,36.98,36.78,36.8,14619.0,36.81,36.98,36.78,36.8,14619.0
2017-03-27 09:30:00,36.19,36.36,36.06,36.17,4683.0,36.19,36.36,36.06,36.17,4683.0
2017-03-27 10:00:00,36.18,36.18,36.07,36.11,1790.0,36.18,36.18,36.07,36.11,1790.0
2017-03-27 10:30:00,36.12,36.24,36.09,36.22,2300.0,36.12,36.24,36.09,36.22,2300.0
2017-03-27 11:00:00,36.19,36.19,36.09,36.13,4651.0,36.19,36.19,36.09,36.13,4651.0
2017-03-27 11:30:00,36.16,36.27,36.16,36.22,1600.0,36.16,36.27,36.16,36.22,1600.0
2017-03-27 12:00:00,36.24,36.36,36.24,36.32,2900.0,36.24,36.36,36.24,36.32,2900.0
2017-03-27 12:30:00,36.32,36.47,36.31,36.45,1900.0,36.32,36.47,36.31,36.45,1900.0
2017-03-27 13:00:00,36.45,36.53,36.42,36.46,4452.0,36.45,36.53,36.42,36.46,4452.0
2017-03-27 13:30:00,36.47,36.48,36.43,36.46,2400.0,36.47,36.48,36.43,36.46,2400.0
2017-03-27 14:00:00,36.48,36.53,36.44,36.52,3964.0,36.48,36.53,36.44,36.52,3964.0
2017-03-27 14:30:00,36.53,36.55,36.47,36.52,3200.0,36.53,36.55,36.47,36.52,3200.0
2017-03-27 15:00:00,36.57,36.58,36.55,36.56,2900.0,36.57,36.58,36.55,36.56,2900.0
2017-03-27 15:30:00,36.54,36.58,36.51,36.52,11861.0,36.54,36.58,36.51,36.52,11861.0
2017-03-28 09:30:00,36.41,36.62,36.38,36.38,3300.0,36.41,36.62,36.38,36.38,3300.0
2017-03-28 10:00:00,36.43,36.61,36.42,36.49,3300.0,36.43,36.61,36.42,36.49,3300.0
2017-03-28 10:30:00,36.5,36.64,36.43,36.61,2500.0,36.5,36.64,36.43,36.61,2500.0
2017-03-28 11:00:00,36.63,36.76,36.63,36.66,1800.0,36.63,36.76,36.63,36.66,1800.0
2017-03-28 11:30:00,36.6,36.92,36.6,36.87,3317.0,36.6,36.92,36.6,36.87,3317.0
2017-03-28 12:00:00,36.89,36.9,36.8,36.85,2100.0,36.89,36.9,36.8,36.85,2100.0
2017-03-28 12:30:00,36.84,36.86,36.8,36.86,2200.0,36.84,36.86,36.8,36.86,2200.0
2017-03-28 13:00:00,36.89,36.92,36.86,36.87,2338.0,36.89,36.92,36.86,36.87,2338.0
2017-03-28 13:30:00,36.82,36.88,36.8,36.84,1700.0,36.82,36.88,36.8,36.84,1700.0
2017-03-28 14:00:00,36.89,36.96,36.88,36.94,2800.0,36.89,36.96,36.88,36.94,2800.0
2017-03-28 14:30:00,36.91,36.92,36.84,36.84,2300.0,36.91,36.92,36.84,36.84,2300.0
2017-03-28 15:00:00,36.83,36.86,36.76,36.79,2365.0,36.83,36.86,36.76,36.79,2365.0
2017-03-28 15:30:00,36.8,36.82,36.7,36.76,7569.0,36.8,36.82,36.7,36.76,7569.0
2017-03-29 09:30:00,36.63,36.64,36.41,36.64,2200.0,36.63,36.64,36.41,36.64,2200.0
2017-03-29 10:00:00,36.61,36.61,36.53,36.57,3156.0,36.61,36.61,36.53,36.57,3156.0
2017-03-29 10:30:00,36.59,36.63,36.58,36.6,2300.0,36.59,36.63,36.58,36.6,2300.0
2017-03-29 11:00:00,36.57,36.63,36.53,36.55,2494.0,36.57,36.63,36.53,36.55,2494.0
2017-03-29 11:30:00,36.55,36.55,36.47,36.47,1077.0,36.55,36.55,36.47,36.47,1077.0
2017-03-29 12:00:00,36.46,36.47,36.44,36.45,3264.0,36.46,36.47,36.44,36.45,3264.0
2017-03-29 12:30:00,36.46,36.46,36.38,36.38,1400.0,36.46,36.46,36.38,36.38,1400.0
2017-03-29 13:00:00,36.4,36.4,36.38,36.4,2200.0,36.4,36.4,36.38,36.4,2200.0
2017-03-29 13:30:00,36.44,36.54,36.44,36.51,2077.0,36.44,36.54,36.44,36.51,2077.0
2017-03-29 14:00:00,36.48,36.5,36.45,36.48,1230.0,36.48,36.5,36.45,36.48,1230.0
2017-03-29 14:30:00,36.46,36.46,36.42,36.42,2400.0,36.46,36.46,36.42,36.42,2400.0
2017-03-29 15:00:00,36.41,36.41,36.35,36.4,2300.0,36.41,36.41,36.35,36.4,2300.0
2017-03-29 15:30:00,36.45,36.45,36.37,36.37,7557.0,36.45,36.45,36.37,36.37,7557.0
2017-03-30 09:30:00,36.63,36.85,36.63,36.84,1893.0,36.63,36.85,36.63,36.84,1893.0
2017-03-30 10:00:00,36.84,36.92,36.74,36.74,3998.0,36.84,36.92,36.74,36.74,3998.0
2017-03-30 10:30:00,36.7,36.78,36.7,36.75,1300.0,36.7,36.78,36.7,36.75,1300.0
2017-03-30 11:00:00,36.74,36.75,36.68,36.69,2960.0,36.74,36.75,36.68,36.69,2960.0
2017-03-30 11:30:00,36.7,36.7,36.58,36.62,1794.0,36.7,36.7,36.58,36.62,1794.0
2017-03-30 12:00:00,36.61,36.67,36.61,36.64,1300.0,36.61,36.67,36.61,36.64,1300.0
2017-03-30 12:30:00,36.63,36.63,36.52,36.52,900.0,36.63,36.63,36.52,36.52,900.0
2017-03-30 13:00:00,36.56,36.66,36.56,36.65,1700.0,36.56,36.66,36.56,36.65,1700.0
2017-03-30 13:30:00,36.64,36.7,36.63,36.66,1200.0,36.64,36.7,36.63,36.66,1200.0
2017-03-30 14:00:00,36.69,36.73,36.68,36.69,4200.0,36.69,36.73,36.68,36.69,4200.0
2017-03-30 14:30:00,36.69,36.7,36.64,36.64,1700.0,36.69,36.7,36.64,36.64,1700.0
2017-03-30 15:00:00,36.65,36.67,36.62,36.64,3400.0,36.65,36.67,36.62,36.64,3400.0
2017-03-30 15:30:00,36.64,36.64,36.58,36.58,4900.0,36.64,36.64,36.58,36.58,4900.0
2017-03-31 09:30:00,36.5,36.57,36.28,36.28,2300.0,36.5,36.57,36.28,36.28,2300.0
2017-03-31 10:00:00,36.3,36.33,36.16,36.17,2200.0,36.3,36.33,36.16,36.17,2200.0
2017-03-31 10:30:00,36.26,36.26,36.12,36.13,6704.0,36.26,36.26,36.12,36.13,6704.0
2017-03-31 11:00:00,36.19,36.26,36.17,36.22,4385.0,36.19,36.26,36.17,36.22,4385.0
2017-03-31 11:30:00,36.21,36.31,36.2,36.2,5000.0,36.21,36.31,36.2,36.2,5000.0
2017-03-31 12:00:00,36.19,36.29,36.19,36.25,2500.0,36.19,36.29,36.19,36.25,2500.0
2017-03-31 12:30:00,36.3,36.35,36.27,36.27,1100.0,36.3,36.35,36.27,36.27,1100.0
2017-03-31 13:00:00,36.28,36.28,36.24,36.26,2601.0,36.28,36.28,36.24,36.26,2601.0
2017-03-31 13:30:00,36.26,36.28,36.18,36.18,2600.0,36.26,36.28,36.18,36.18,2600.0
2017-03-31 14:00:00,36.16,36.2,36.14,36.17,1800.0,36.16,36.2,36.14,36.17,1800.0
2017-03-31 14:30:00,36.2,36.22,36.16,36.16,2000.0,36.2,36.22,36.16,36.16,2000.0
2017-03-31 15:00:00,36.19,36.27,36.19,36.24,2014.0,36.19,36.27,36.19,36.24,2014.0
2017-03-31 15:30:00,36.25,36.26,36.13,36.14,12181.0,36.25,36.26,36.13,36.14,12181.0
2017-04-03 09:30:00,36.24,36.49,36.21,36.42,3500.0,36.24,36.49,36.21,36.42,3500.0
2017-04-03 10:00:00,36.4,36.4,36.21,36.28,1600.0,36.4,36.4,36.21,36.28,1600.0
2017-04-03 10:30:00,36.18,36.27,35.99,35.99,1700.0,36.18,36.27,35.99,35.99,1700.0
2017-04-03 11:00:00,36.02,36.05,35.95,36.02,2300.0,36.02,36.05,35.95,36.02,2300.0
2017-04-03 11:30:00,36.06,36.07,35.98,36.02,2700.0,36.06,36.07,35.98,36.02,2700.0
2017-04-03 12:00:00,35.98,36.1,35.93,36.09,2546.0,35.98,36.1,35.93,36.09,2546.0
2017-04-03 12:30:00,36.08,36.09,36.05,36.08,1900.0,36.08,36.09,36.05,36.08,1900.0
2017-04-03 13:00:00,36.1,36.11,36.06,36.06,1400.0,36.1,36.11,36.06,36.06,1400.0
2017-04-03 13:30:00,36.03,36.04,35.97,36.04,2117.0,36.03,36.04,35.97,36.04,2117.0
2017-04-03 14:00:00,36.06,36.09,35.99,36.03,2803.0,36.06,36.09,35.99,36.03,2803.0
2017-04-03 14:30:00,36.06,36.12,36.04,36.08,3200.0,36.06,36.12,36.04,36.08,3200.0
2017-04-03 15:00:00,36.08,36.09,36.0,36.09,3145.0,36.08,36.09,36.0,36.09,3145.0
2017-04-03 15:30:00,36.08,36.19,36.07,36.19,9686.0,36.08,36.19,36.07,36.19,9686.0
2017-04-04 09:30:00,36.23,36.66,36.23,36.66,3648.0,36.23,36.66,36.23,36.66,3648.0
2017-04-04 10:00:00,36.55,36.55,36.21,36.21,5200.0,36.55,36.55,36.21,36.21,5200.0
2017-04-04 10:30:00,36.25,36.25,36.17,36.17,1200.0,36.25,36.25,36.17,36.17,1200.0
2017-04-04 11:00:00,36.21,36.31,36.19,36.19,3100.0,36.21,36.31,36.19,36.19,3100.0
2017-04-04 11:30:00,36.16,36.22,36.16,36.17,1800.0,36.16,36.22,36.16,36.17,1800.0
2017-04-04 12:00:00,36.15,36.16,36.14,36.15,1000.0,36.15,36.16,36.14,36.15,1000.0
2017-04-04 12:30:00,36.15,36.17,36.14,36.14,1800.0,36.15,36.17,36.14,36.14,1800.0
2017-04-04 13:00:00,36.15,36.15,36.13,36.14,1700.0,36.15,36.15,36.13,36.14,1700.0
2017-04-04 13:30:00,36.14,36.14,36.13,36.14,2100.0,36.14,36.14,36.13,36.14,2100.0
2017-04-04 14:00:00,36.14,36.15,36.14,36.14,3200.0,36.14,36.15,36.14,36.14,3200.0
2017-04-04 14:30:00,36.14,36.14,36.14,36.14,2200.0,36.14,36.14,36.14,36.14,2200.0
2017-04-04 15:00:00,36.14,36.14,36.09,36.09,2263.0,36.14,36.14,36.09,36.09,2263.0
2017-04-04 15:30:00,36.1,36.24,36.06,36.23,10520.0,36.1,36.24,36.06,36.23,10520.0
2017-04-05 09:30:00,36.91,37.27,36.91,37.04,5606.0,36.91,37.27,36.91,37.04,5606.0
2017-04-05 10:00:00,37.05,37.09,36.81,36.97,5035.0,37.05,37.09,36.81,36.97,5035.0
2017-04-05 10:30:00,36.95,37.01,36.88,37.01,4448.0,36.95,37.01,36.88,37.01,4448.0
2017-04-05 11:00:00,37.01,37.01,36.72,36.72,3100.0,37.01,37.01,36.72,36.72,3100.0
2017-04-05 11:30:00,36.69,36.92,36.69,36.89,1800.0,36.69,36.92,36.69,36.89,1800.0
2017-04-05 12:00:00,36.86,36.89,36.83,36.83,2700.0,36.86,36.89,36.83,36.83,2700.0
2017-04-05 12:30:00,36.84,36.88,36.83,36.86,2532.0,36.84,36.88,36.83,36.86,2532.0
2017-04-05 13:00:00,36.86,36.87,36.75,36.77,2445.0,36.86,36.87,36.75,36.77,2445.0
2017-04-05 13:30:00,36.78,36.88,36.78,36.85,4589.0,36.78,36.88,36.78,36.85,4589.0
2017-04-05 14:00:00,36.84,36.88,36.81,36.82,2700.0,36.84,36.88,36.81,36.82,2700.0
2017-04-05 14:30:00,36.85,36.85,36.56,36.56,5593.0,36.85,36.85,36.56,36.56,5593.0
2017-04-05 15:00:00,36.55,36.61,36.29,36.29,4400.0,36.55,36.61,36.29,36.29,4400.0
2017-04-05 15:30:00,36.31,36.31,36.12,36.3,19916.0,36.31,36.31,36.12,36.3,19916.0
2017-04-06 09:30:00,36.72,36.72,36.3,36.34,1500.0,36.72,36.72,36.3,36.34,1500.0
2017-04-06 10:00:00,36.34,36.34,36.23,36.23,1100.0,36.34,36.34,36.23,36.23,1100.0
2017-04-06 10:30:00,36.32,36.38,36.32,36.38,500.0,36.32,36.38,36.32,36.38,500.0
2017-04-06 11:00:00,36.38,36.51,36.35,36.5,2000.0,36.38,36.51,36.35,36.5,2000.0
2017-04-06 11:30:00,36.57,36.57,36.51,36.57,1100.0,36.57,36.57,36.51,36.57,1100.0
2017-04-06 12:00:00,36.57,36.59,36.5,36.5,1700.0,36.57,36.59,36.5,36.5,1700.0
2017-04-06 12:30:00,36.5,36.52,36.44,36.49,1200.0,36.5,36.52,36.44,36.49,1200.0
2017-04-06 13:00:00,36.51,36.65,36.48,36.56,3100.0,36.51,36.65,36.48,36.56,3100.0
2017-04-06 13:30:00,36.57,36.61,36.57,36.57,2000.0,36.57,36.61,36.57,36.57,2000.0
2017-04-06 14:00:00,36.56,36.57,36.51,36.51,2200.0,36.56,36.57,36.51,36.51,2200.0
2017-04-06 14:30:00,36.5,36.52,36.41,36.41,2933.0,36.5,36.52,36.41,36.41,2933.0
2017-04-06 15:00:00,36.45,36.47,36.42,36.46,3300.0,36.45,36.47,36.42,36.46,3300.0
2017-04-06 15:30:00,36.43,36.45,36.36,36.44,8748.0,36.43,36.45,36.36,36.44,8748.0
2017-04-07 09:30:00,36.2,36.41,35.78,35.79,4200.0,36.2,36.41,35.78,35.79,4200.0
2017-04-07 10:00:00,35.8,35.99,35.78,35.9,2200.0,35.8,35.99,35.78,35.9,2200.0
2017-04-07 10:30:00,35.85,36.21,35.85,36.11,2800.0,35.85,36.21,35.85,36.11,2800.0
2017-04-07 11:00:00,36.08,36.1,36.02,36.07,1800.0,36.08,36.1,36.02,36.07,1800.0
2017-04-07 11:30:00,36.03,36.11,36.01,36.1,1500.0,36.03,36.11,36.01,36.1,1500.0
2017-04-07 12:00:00,36.08,36.13,36.08,36.1,1224.0,36.08,36.13,36.08,36.1,1224.0
2017-04-07 12:30:00,36.11,36.12,36.04,36.12,2100.0,36.11,36.12,36.04,36.12,2100.0
2017-04-07 13:00:00,36.12,36.14,36.05,36.14,3600.0,36.12,36.14,36.05,36.14,3600.0
2017-04-07 13:30:00,36.14,36.17,36.08,36.08,2672.0,36.14,36.17,36.08,36.08,2672.0
2017-04-07 14:00:00,36.1,36.1,36.06,36.07,4368.0,36.1,36.1,36.06,36.07,4368.0
2017-04-07 14:30:00,36.05,36.06,35.97,35.98,3138.0,36.05,36.06,35.97,35.98,3138.0
2017-04-07 15:00:00,35.98,36.05,35.98,36.03,4000.0,35.98,36.05,35.98,36.03,4000.0
2017-04-07 15:30:00,36.03,36.03,35.99,35.99,8478.0,36.03,36.03,35.99,35.99,8478.0
2017-04-10 09:30:00,35.95,36.01,35.92,35.94,5142.0,35.95,36.01,35.92,35.94,5142.0
2017-04-10 10:00:00,35.97,36.14,35.95,36.04,2500.0,35.97,36.14,35.95,36.04,2500.0
2017-04-10 10:30:00,36.05,36.08,35.92,35.92,2200.0,36.05,36.08,35.92,35.92,2200.0
2017-04-10 11:00:00,35.91,35.98,35.88,35.98,1800.0,35.91,35.98,35.88,35.98,1800.0
2017-04-10 11:30:00,35.97,35.97,35.73,35.75,1100.0,35.97,35.97,35.73,35.75,1100.0
2017-04-10 12:00:00,35.77,35.77,35.68,35.74,2500.0,35.77,35.77,35.68,35.74,2500.0
2017-04-10 12:30:00,35.75,35.81,35.75,35.81,800.0,35.75,35.81,35.75,35.81,800.0
2017-04-10 13:00:00,35.81,35.85,35.79,35.82,2558.0,35.81,35.85,35.79,35.82,2558.0
2017-04-10 13:30:00,35.85,35.93,35.85,35.87,1100.0,35.85,35.93,35.85,35.87,1100.0
2017-04-10 14:00:00,35.85,35.85,35.75,35.75,1900.0,35.85,35.85,35.75,35.75,1900.0
2017-04-10 14:30:00,35.75,35.84,35.74,35.83,1800.0,35.75,35.84,35.74,35.83,1800.0
2017-04-10 15:00:00,35.79,35.84,35.72,35.72,4829.0,35.79,35.84,35.72,35.72,4829.0
2017-04-10 15:30:00,35.72,35.74,35.69,35.7,5600.0,35.72,35.74,35.69,35.7,5600.0
2017-04-11 09:30:00,35.62,35.67,35.43,35.44,3956.0,35.62,35.67,35.43,35.44,3956.0
2017-04-11 10:00:00,35.57,35.62,35.3,35.35,2150.0,35.57,35.62,35.3,35.35,2150.0
2017-04-11 10:30:00,35.34,35.37,35.28,35.31,1761.0,35.34,35.37,35.28,35.31,1761.0
2017-04-11 11:00:00,35.28,35.4,35.28,35.34,1710.0,35.28,35.4,35.28,35.34,1710.0
2017-04-11 11:30:00,35.36,35.56,35.36,35.53,3100.0,35.36,35.56,35.36,35.53,3100.0
2017-04-11 12:00:00,35.5,35.63,35.47,35.61,2500.0,35.5,35.63,35.47,35.61,2500.0
2017-04-11 12:30:00,35.61,35.62,35.54,35.59,2800.0,35.61,35.62,35.54,35.59,2800.0
2017-04-11 13:00:00,35.57,35.63,35.56,35.57,2700.0,35.57,35.63,35.56,35.57,2700.0
2017-04-11 13:30:00,35.54,35.58,35.5,35.51,1700.0,35.54,35.58,35.5,35.51,1700.0
2017-04-11 14:00:00,35.53,35.6,35.5,35.6,5100.0,35.53,35.6,35.5,35.6,5100.0
2017-04-11 14:30:00,35.6,35.73,35.59,35.71,6600.0,35.6,35.73,35.59,35.71,6600.0
2017-04-11 15:00:00,35.71,35.74,35.65,35.7,5300.0,35.71,35.74,35.65,35.7,5300.0
2017-04-11 15:30:00,35.69,35.79,35.68,35.73,5858.0,35.69,35.79,35.68,35.73,5858.0
2017-04-12 09:30:00,35.98,35.98,35.7,35.74,2600.0,35.98,35.98,35.7,35.74,2600.0
2017-04-12 10:00:00,35.79,35.82,35.73,35.76,6826.0,35.79,35.82,35.73,35.76,6826.0
2017-04-12 10:30:00,35.77,35.79,35.59,35.66,9138.0,35.77,35.79,35.59,35.66,9138.0
2017-04-12 11:00:00,35.68,35.68,35.6,35.61,2000.0,35.68,35.68,35.6,35.61,2000.0
2017-04-12 11:30:00,35.62,35.62,35.57,35.59,1600.0,35.62,35.62,35.57,35.59,1600.0
2017-04-12 12:00:00,35.62,35.74,35.6,35.6,3700.0,35.62,35.74,35.6,35.6,3700.0
2017-04-12 12:30:00,35.6,35.69,35.57,35.66,2000.0,35.6,35.69,35.57,35.66,2000.0
2017-04-12 13:00:00,35.66,35.74,35.64,35.64,2800.0,35.66,35.74,35.64,35.64,2800.0
2017-04-12 13:30:00,35.65,35.7,35.64,35.65,2626.0,35.65,35.7,35.64,35.65,2626.0
2017-04-12 14:00:00,35.69,35.69,35.44,35.44,6033.0,35.69,35.69,35.44,35.44,6033.0
2017-04-12 14:30:00,35.45,35.47,35.35,35.38,2400.0,35.45,35.47,35.35,35.38,2400.0
2017-04-12 15:00:00,35.38,35.43,35.34,35.41,4662.0,35.38,35.43,35.34,35.41,4662.0
2017-04-12 15:30:00,35.42,35.46,35.37,35.38,10027.0,35.42,35.46,35.37,35.38,10027.0
2017-04-13 09:30:00,35.22,35.69,35.1,35.65,2200.0,35.22,35.69,35.1,35.65,2200.0
2017-04-13 10:00:00,35.69,35.7,35.37,35.37,1800.0,35.69,35.7,35.37,35.37,1800.0
2017-04-13 10:30:00,35.54,35.72,35.54,35.71,1600.0,35.54,35.72,35.54,35.71,1600.0
2017-04-13 11:00:00,35.74,35.77,35.66,35.75,2310.0,35.74,35.77,35.66,35.75,2310.0
2017-04-13 11:30:00,35.77,35.77,35.68,35.76,800.0,35.77,35.77,35.68,35.76,800.0
2017-04-13 12:00:00,35.58,35.58,35.55,35.55,500.0,35.58,35.58,35.55,35.55,500.0
2017-04-13 12:30:00,35.53,35.54,35.39,35.39,799.0,35.53,35.54,35.39,35.39,799.0
2017-04-13 13:00:00,35.4,35.4,35.32,35.33,700.0,35.4,35.4,35.32,35.33,700.0
2017-04-13 13:30:00,35.37,35.37,35.31,35.32,900.0,35.37,35.37,35.31,35.32,900.0
2017-04-13 14:00:00,35.37,35.37,35.34,35.34,700.0,35.37,35.37,35.34,35.34,700.0
2017-04-13 14:30:00,35.35,35.36,35.31,35.33,600.0,35.35,35.36,35.31,35.33,600.0
2017-04-13 15:00:00,35.34,35.37,35.27,35.36,4274.0,35.34,35.37,35.27,35.36,4274.0
2017-04-13 15:30:00,35.35,35.37,35.22,35.29,12759.0,35.35,35.37,35.22,35.29,12759.0
2017-04-17 09:30:00,35.67,35.67,35.4,35.4,1200.0,35.67,35.67,35.4,35.4,1200.0
2017-04-17 10:00:00,35.57,35.69,35.57,35.69,1201.0,35.57,35.69,35.57,35.69,1201.0
2017-04-17 10:30:00,35.75,35.88,35.68,35.88,900.0,35.75,35.88,35.68,35.88,900.0
2017-04-17 11:00:00,35.89,35.93,35.83,35.93,1600.0,35.89,35.93,35.83,35.93,1600.0
2017-04-17 11:30:00,35.91,35.96,35.79,35.79,2389.0,35.91,35.96,35.79,35.79,2389.0
2017-04-17 12:00:00,35.76,35.77,35.73,35.73,442.0,35.76,35.77,35.73,35.73,442.0
2017-04-17 12:30:00,35.74,35.77,35.74,35.77,800.0,35.74,35.77,35.74,35.77,800.0
2017-04-17 13:00:00,35.74,35.81,35.72,35.81,1000.0,35.74,35.81,35.72,35.81,1000.0
2017-04-17 13:30:00,35.81,35.81,35.75,35.77,1200.0,35.81,35.81,35.75,35.77,1200.0
2017-04-17 14:00:00,35.77,35.8,35.77,35.8,900.0,35.77,35.8,35.77,35.8,900.0
2017-04-17 14:30:00,35.82,35.88,35.81,35.81,1600.0,35.82,35.88,35.81,35.81,1600.0
2017-04-17 15:00:00,35.8,35.95,35.76,35.95,2776.0,35.8,35.95,35.76,35.95,2776.0
2017-04-17 15:30:00,35.94,35.97,35.86,35.94,5987.0,35.94,35.97,35.86,35.94,5987.0
2017-04-18 09:30:00,35.78,35.94,35.78,35.87,3319.0,35.78,35.94,35.78,35.87,3319.0
2017-04-18 10:00:00,35.81,35.81,35.67,35.72,3105.0,35.81,35.81,35.67,35.72,3105.0
2017-04-18 10:30:00,35.77,35.88,35.76,35.77,2344.0,35.77,35.88,35.76,35.77,2344.0
2017-04-18 11:00:00,35.79,35.79,35.67,35.74,4000.0,35.79,35.79,35.67,35.74,4000.0
2017-04-18 11:30:00,35.76,35.76,35.64,35.64,2485.0,35.76,35.76,35.64,35.64,2485.0
2017-04-18 12:00:00,35.59,35.64,35.56,35.58,2287.0,35.59,35.64,35.56,35.58,2287.0
2017-04-18 12:30:00,35.58,35.59,35.53,35.57,2440.0,35.58,35.59,35.53,35.57,2440.0
2017-04-18 13:00:00,35.54,35.67,35.54,35.67,2300.0,35.54,35.67,35.54,35.67,2300.0
2017-04-18 13:30:00,35.68,35.72,35.68,35.69,2800.0,35.68,35.72,35.68,35.69,2800.0
2017-04-18 14:00:00,35.7,35.75,35.7,35.72,3130.0,35.7,35.75,35.7,35.72,3130.0
2017-04-18 14:30:00,35.73,35.78,35.73,35.74,2300.0,35.73,35.78,35.73,35.74,2300.0
2017-04-18 15:00:00,35.77,35.77,35.73,35.76,2100.0,35.77,35.77,35.73,35.76,2100.0
2017-04-18 15:30:00,35.76,35.81,35.76,35.77,5419.0,35.76,35.81,35.76,35.77,5419.0
2017-04-19 09:30:00,36.15,36.18,36.0,36.02,3050.0,36.15,36.18,36.0,36.02,3050.0
2017-04-19 10:00:00,36.06,36.1,36.01,36.07,1700.0,36.06,36.1,36.01,36.07,1700.0
2017-04-19 10:30:00,36.03,36.22,36.03,36.22,1600.0,36.03,36.22,36.03,36.22,1600.0
2017-04-19 11:00:00,36.27,36.56,36.27,36.56,2000.0,36.27,36.56,36.27,36.56,2000.0
2017-04-19 11:30:00,36.52,36.58,36.41,36.46,1300.0,36.52,36.58,36.41,36.46,1300.0
2017-04-19 12:00:00,36.49,36.52,36.45,36.52,2000.0,36.49,36.52,36.45,36.52,2000.0
2017-04-19 12:30:00,36.5,36.51,36.43,36.44,1240.0,36.5,36.51,36.43,36.44,1240.0
2017-04-19 13:00:00,36.43,36.43,36.36,36.39,1100.0,36.43,36.43,36.36,36.39,1100.0
2017-04-19 13:30:00,36.4,36.41,36.37,36.37,1000.0,36.4,36.41,36.37,36.37,1000.0
2017-04-19 14:00:00,36.39,36.41,36.35,36.41,2400.0,36.39,36.41,36.35,36.41,2400.0
2017-04-19 14:30:00,36.4,36.45,36.4,36.41,2095.0,36.4,36.45,36.4,36.41,2095.0
2017-04-19 15:00:00,36.43,36.53,36.42,36.46,6763.0,36.43,36.53,36.42,36.46,6763.0
2017-04-19 15:30:00,36.45,36.63,36.43,36.62,13180.0,36.45,36.63,36.43,36.62,13180.0
2017-04-20 09:30:00,36.84,36.84,36.25,36.26,7700.0,36.84,36.84,36.25,36.26,7700.0
2017-04-20 10:00:00,36.27,36.52,36.27,36.49,4779.0,36.27,36.52,36.27,36.49,4779.0
2017-04-20 10:30:00,36.53,36.57,36.43,36.53,4200.0,36.53,36.57,36.43,36.53,4200.0
2017-04-20 11:00:00,36.48,36.57,36.46,36.57,5600.0,36.48,36.57,36.46,36.57,5600.0
2017-04-20 11:30:00,36.57,36.68,36.56,36.68,2825.0,36.57,36.68,36.56,36.68,2825.0
2017-04-20 12:00:00,36.7,36.74,36.63,36.64,3141.0,36.7,36.74,36.63,36.64,3141.0
2017-04-20 12:30:00,36.66,36.71,36.66,36.68,2542.0,36.66,36.71,36.66,36.68,2542.0
2017-04-20 13:00:00,36.67,36.71,36.66,36.7,1500.0,36.67,36.71,36.66,36.7,1500.0
2017-04-20 13:30:00,36.7,36.8,36.69,36.8,2282.0,36.7,36.8,36.69,36.8,2282.0
2017-04-20 14:00:00,36.8,36.8,36.72,36.75,3300.0,36.8,36.8,36.72,36.75,3300.0
2017-04-20 14:30:00,36.74,36.77,36.7,36.76,2802.0,36.74,36.77,36.7,36.76,2802.0
2017-04-20 15:00:00,36.73,36.74,36.65,36.68,5100.0,36.73,36.74,36.65,36.68,5100.0
2017-04-20 15:30:00,36.7,36.77,36.69,36.7,6332.0,36.7,36.77,36.69,36.7,6332.0
2017-04-21 09:30:00,36.63,36.63,36.46,36.54,3452.0,36.63,36.63,36.46,36.54,3452.0
2017-04-21 10:00:00,36.55,36.58,36.38,36.38,3200.0,36.55,36.58,36.38,36.38,3200.0
2017-04-21 10:30:00,36.34,36.34,36.22,36.22,2184.0,36.34,36.34,36.22,36.22,2184.0
2017-04-21 11:00:00,36.22,36.22,36.14,36.19,600.0,36.22,36.22,36.14,36.19,600.0
2017-04-21 11:30:00,36.21,36.22,36.19,36.21,700.0,36.21,36.22,36.19,36.21,700.0
2017-04-21 12:00:00,36.2,36.2,36.07,36.07,2700.0,36.2,36.2,36.07,36.07,2700.0
2017-04-21 12:30:00,36.06,36.1,36.06,36.09,1000.0,36.06,36.1,36.06,36.09,1000.0
2017-04-21 13:00:00,36.08,36.08,36.01,36.07,3245.0,36.08,36.08,36.01,36.07,3245.0
2017-04-21 13:30:00,36.07,36.13,36.06,36.12,2400.0,36.07,36.13,36.06,36.12,2400.0
2017-04-21 14:00:00,36.11,36.12,36.09,36.1,2091.0,36.11,36.12,36.09,36.1,2091.0
2017-04-21 14:30:00,36.1,36.1,35.92,35.94,6550.0,36.1,36.1,35.92,35.94,6550.0
2017-04-21 15:00:00,35.94,35.94,35.88,35.93,4981.0,35.94,35.94,35.88,35.93,4981.0
2017-04-21 15:30:00,35.94,35.98,35.88,35.88,11946.0,35.94,35.98,35.88,35.88,11946.0
2017-04-24 09:30:00,36.46,36.51,36.23,36.51,4342.0,36.46,36.51,36.23,36.51,4342.0
2017-04-24 10:00:00,36.51,36.62,36.44,36.59,3586.0,36.51,36.62,36.44,36.59,3586.0
2017-04-24 10:30:00,36.7,36.89,36.67,36.89,3960.0,36.7,36.89,36.67,36.89,3960.0
2017-04-24 11:00:00,36.86,36.89,36.71,36.72,4887.0,36.86,36.89,36.71,36.72,4887.0
2017-04-24 11:30:00,36.73,36.81,36.73,36.77,3100.0,36.73,36.81,36.73,36.77,3100.0
2017-04-24 12:00:00,36.76,36.79,36.74,36.75,2600.0,36.76,36.79,36.74,36.75,2600.0
2017-04-24 12:30:00,36.76,36.8,36.76,36.8,1800.0,36.76,36.8,36.76,36.8,1800.0
2017-04-24 13:00:00,36.8,36.93,36.8,36.89,2704.0,36.8,36.93,36.8,36.89,2704.0
2017-04-24 13:30:00,36.88,36.88,36.76,36.79,3800.0,36.88,36.88,36.76,36.79,3800.0
2017-04-24 14:00:00,36.81,36.87,36.75,36.85,4968.0,36.81,36.87,36.75,36.85,4968.0
2017-04-24 14:30:00,36.85,36.88,36.8,36.84,3800.0,36.85,36.88,36.8,36.84,3800.0
2017-04-24 15:00:00,36.87,36.92,36.85,36.89,4204.0,36.87,36.92,36.85,36.89,4204.0
2017-04-24 15:30:00,36.88,37.01,36.84,37.0,13000.0,36.88,37.01,36.84,37.0,13000.0
2017-04-25 09:30:00,37.29,37.42,37.27,37.35,1579.0,37.29,37.42,37.27,37.35,1579.0
2017-04-25 10:00:00,37.48,37.64,37.48,37.55,3925.0,37.48,37.64,37.48,37.55,3925.0
2017-04-25 10:30:00,37.52,37.55,37.48,37.5,2600.0,37.52,37.55,37.48,37.5,2600.0
2017-04-25 11:00:00,37.46,37.62,37.46,37.57,1236.0,37.46,37.62,37.46,37.57,1236.0
2017-04-25 11:30:00,37.6,37.62,37.58,37.6,1023.0,37.6,37.62,37.58,37.6,1023.0
2017-04-25 12:00:00,37.61,37.61,37.56,37.58,2153.0,37.61,37.61,37.56,37.58,2153.0
2017-04-25 12:30:00,37.59,37.64,37.59,37.6,1700.0,37.59,37.64,37.59,37.6,1700.0
2017-04-25 13:00:00,37.61,37.65,37.6,37.65,3507.0,37.61,37.65,37.6,37.65,3507.0
2017-04-25 13:30:00,37.68,37.8,37.68,37.8,4060.0,37.68,37.8,37.68,37.8,4060.0
2017-04-25 14:00:00,37.79,37.87,37.76,37.77,2973.0,37.79,37.87,37.76,37.77,2973.0
2017-04-25 14:30:00,37.76,37.81,37.76,37.81,2115.0,37.76,37.81,37.76,37.81,2115.0
2017-04-25 15:00:00,37.8,37.87,37.8,37.84,3533.0,37.8,37.87,37.8,37.84,3533.0
2017-04-25 15:30:00,37.83,37.85,37.76,37.76,9660.0,37.83,37.85,37.76,37.76,9660.0
2017-04-26 09:30:00,37.68,37.91,37.68,37.91,2200.0,37.68,37.91,37.68,37.91,2200.0
2017-04-26 10:00:00,37.88,37.92,37.68,37.75,3800.0,37.88,37.92,37.68,37.75,3800.0
2017-04-26 10:30:00,37.77,37.83,37.73,37.82,1500.0,37.77,37.83,37.73,37.82,1500.0
2017-04-26 11:00:00,37.85,38.12,37.85,38.12,3513.0,37.85,38.12,37.85,38.12,3513.0
2017-04-26 11:30:00,38.07,38.08,37.97,38.03,2000.0,38.07,38.08,37.97,38.03,2000.0
2017-04-26 12:00:00,38.05,38.05,37.95,37.95,4200.0,38.05,38.05,37.95,37.95,4200.0
2017-04-26 12:30:00,37.96,38.01,37.95,38.01,3835.0,37.96,38.01,37.95,38.01,3835.0
2017-04-26 13:00:00,38.0,38.11,38.0,38.11,1859.0,38.0,38.11,38.0,38.11,1859.0
2017-04-26 13:30:00,38.02,38.06,37.97,37.97,2300.0,38.02,38.06,37.97,37.97,2300.0
2017-04-26 14:00:00,37.93,38.04,37.91,38.03,3657.0,37.93,38.04,37.91,38.03,3657.0
2017-04-26 14:30:00,38.0,38.05,38.0,38.0,2412.0,38.0,38.05,38.0,38.0,2412.0
2017-04-26 15:00:00,38.0,38.06,38.0,38.0,2300.0,38.0,38.06,38.0,38.0,2300.0
2017-04-26 15:30:00,38.02,38.02,37.8,37.85,9486.0,38.02,38.02,37.8,37.85,9486.0
2017-04-27 09:30:00,37.95,38.04,37.86,38.03,800.0,37.95,38.04,37.86,38.03,800.0
2017-04-27 10:00:00,38.08,38.08,37.98,37.98,1280.0,38.08,38.08,37.98,37.98,1280.0
2017-04-27 10:30:00,37.98,37.98,37.83,37.83,675.0,37.98,37.98,37.83,37.83,675.0
2017-04-27 11:00:00,37.78,37.84,37.76,37.83,5149.0,37.78,37.84,37.76,37.83,5149.0
2017-04-27 11:30:00,37.82,37.86,37.75,37.81,1500.0,37.82,37.86,37.75,37.81,1500.0
2017-04-27 12:00:00,37.83,38.02,37.83,37.97,1700.0,37.83,38.02,37.83,37.97,1700.0
2017-04-27 12:30:00,37.98,38.07,37.97,38.07,2550.0,37.98,38.07,37.97,38.07,2550.0
2017-04-27 13:00:00,38.04,38.06,38.03,38.06,400.0,38.04,38.06,38.03,38.06,400.0
2017-04-27 13:30:00,38.06,38.16,38.05,38.13,2000.0,38.06,38.16,38.05,38.13,2000.0
2017-04-27 14:00:00,38.12,38.12,38.03,38.09,3900.0,38.12,38.12,38.03,38.09,3900.0
2017-04-27 14:30:00,38.09,38.15,38.05,38.05,2200.0,38.09,38.15,38.05,38.05,2200.0
2017-04-27 15:00:00,38.06,38.11,38.03,38.07,3054.0,38.06,38.11,38.03,38.07,3054.0
2017-04-27 15:30:00,38.1,38.11,37.98,37.99,6435.0,38.1,38.11,37.98,37.99,6435.0
2017-04-28 09:30:00,37.99,38.01,37.88,37.88,1800.0,37.99,38.01,37.88,37.88,1800.0
2017-04-28 10:00:00,37.78,37.78,37.52,37.53,3000.0,37.78,37.78,37.52,37.53,3000.0
2017-04-28 10:30:00,37.59,37.59,37.45,37.52,3400.0,37.59,37.59,37.45,37.52,3400.0
2017-04-28 11:00:00,37.53,37.53,37.41,37.45,6361.0,37.53,37.53,37.41,37.45,6361.0
2017-04-28 11:30:00,37.41,37.45,37.36,37.41,2100.0,37.41,37.45,37.36,37.41,2100.0
2017-04-28 12:00:00,37.43,37.46,37.4,37.46,3649.0,37.43,37.46,37.4,37.46,3649.0
2017-04-28 12:30:00,37.47,37.5,37.42,37.42,4199.0,37.47,37.5,37.42,37.42,4199.0
2017-04-28 13:00:00,37.42,37.46,37.42,37.46,2722.0,37.42,37.46,37.42,37.46,2722.0
2017-04-28 13:30:00,37.45,37.46,37.41,37.46,3800.0,37.45,37.46,37.41,37.46,3800.0
2017-04-28 14:00:00,37.45,37.46,37.44,37.46,2600.0,37.45,37.46,37.44,37.46,2600.0
2017-04-28 14:30:00,37.47,37.5,37.45,37.46,4200.0,37.47,37.5,37.45,37.46,4200.0
2017-04-28 15:00:00,37.46,37.54,37.46,37.51,2909.0,37.46,37.54,37.46,37.51,2909.0
2017-04-28 15:30:00,37.52,37.58,37.43,37.43,10800.0,37.52,37.58,37.43,37.43,10800.0
2017-05-01 09:30:00,37.64,37.68,37.57,37.64,942.0,37.64,37.68,37.57,37.64,942.0
2017-05-01 10:00:00,37.63,37.65,37.46,37.46,2000.0,37.63,37.65,37.46,37.46,2000.0
2017-05-01 10:30:00,37.45,37.61,37.45,37.61,1974.0,37.45,37.61,37.45,37.61,1974.0
2017-05-01 11:00:00,37.58,37.63,37.58,37.63,900.0,37.58,37.63,37.58,37.63,900.0
2017-05-01 11:30:00,37.55,37.65,37.55,37.64,800.0,37.55,37.65,37.55,37.64,800.0
2017-05-01 12:00:00,37.63,37.63,37.6,37.6,400.0,37.63,37.63,37.6,37.6,400.0
2017-05-01 12:30:00,37.59,37.63,37.52,37.55,800.0,37.59,37.63,37.52,37.55,800.0
2017-05-01 13:00:00,37.56,37.62,37.55,37.62,700.0,37.56,37.62,37.55,37.62,700.0
2017-05-01 13:30:00,37.65,37.8,37.65,37.8,500.0,37.65,37.8,37.65,37.8,500.0
2017-05-01 14:00:00,37.82,37.85,37.66,37.66,1500.0,37.82,37.85,37.66,37.66,1500.0
2017-05-01 14:30:00,37.63,37.69,37.63,37.65,900.0,37.63,37.69,37.63,37.65,900.0
2017-05-01 15:00:00,37.67,37.7,37.67,37.7,1000.0,37.67,37.7,37.67,37.7,1000.0
2017-05-01 15:30:00,37.7,37.79,37.7,37.77,4153.0,37.7,37.79,37.7,37.77,4153.0
2017-05-02 09:30:00,37.81,38.0,37.81,37.84,4067.0,37.81,38.0,37.81,37.84,4067.0
2017-05-02 10:00:00,37.74,37.79,37.66,37.79,1400.0,37.74,37.79,37.66,37.79,1400.0
2017-05-02 10:30:00,37.8,37.8,37.67,37.74,800.0,37.8,37.8,37.67,37.74,800.0
2017-05-02 11:00:00,37.71,37.71,37.65,37.65,1300.0,37.71,37.71,37.65,37.65,1300.0
2017-05-02 11:30:00,37.61,37.71,37.61,37.65,1100.0,37.61,37.71,37.61,37.65,1100.0
2017-05-02 12:00:00,37.68,37.78,37.67,37.78,1000.0,37.68,37.78,37.67,37.78,1000.0
2017-05-02 12:30:00,37.79,37.85,37.75,37.81,2000.0,37.79,37.85,37.75,37.81,2000.0
2017-05-02 13:00:00,37.87,37.87,37.83,37.83,2143.0,37.87,37.87,37.83,37.83,2143.0
2017-05-02 13:30:00,37.84,37.87,37.84,37.85,1500.0,37.84,37.87,37.84,37.85,1500.0
2017-05-02 14:00:00,37.85,37.88,37.82,37.83,1500.0,37.85,37.88,37.82,37.83,1500.0
2017-05-02 14:30:00,37.83,37.83,37.79,37.8,1200.0,37.83,37.83,37.79,37.8,1200.0
2017-05-02 15:00:00,37.76,37.8,37.75,37.78,900.0,37.76,37.8,37.75,37.78,900.0
2017-05-02 15:30:00,37.79,37.9,37.78,37.85,10290.0,37.79,37.9,37.78,37.85,10290.0
2017-05-03 09:30:00,37.84,37.84,37.84,37.84,100.0,37.84,37.84,37.84,37.84,100.0
2017-05-03 10:00:00,37.54,37.54,37.51,37.52,400.0,37.54,37.54,37.51,37.52,400.0
2017-05-03 10:30:00,37.57,37.59,37.46,37.46,639.0,37.57,37.59,37.46,37.46,639.0
2017-05-03 11:00:00,37.5,37.57,37.44,37.55,709.0,37.5,37.57,37.44,37.55,709.0
2017-05-03 11:30:00,37.58,37.62,37.56,37.62,1730.0,37.58,37.62,37.56,37.62,1730.0
2017-05-03 12:00:00,37.59,37.62,37.59,37.6,700.0,37.59,37.62,37.59,37.6,700.0
2017-05-03 12:30:00,37.63,37.9,37.63,37.9,1700.0,37.63,37.9,37.63,37.9,1700.0
2017-05-03 13:00:00,37.85,38.0,37.83,38.0,3091.0,37.85,38.0,37.83,38.0,3091.0
2017-05-03 13:30:00,37.95,38.13,37.93,38.12,3656.0,37.95,38.13,37.93,38.12,3656.0
2017-05-03 14:00:00,38.06,38.15,38.05,38.08,4232.0,38.06,38.15,38.05,38.08,4232.0
2017-05-03 14:30:00,38.07,38.23,38.05,38.18,4041.0,38.07,38.23,38.05,38.18,4041.0
2017-05-03 15:00:00,38.17,38.26,38.03,38.12,5845.0,38.17,38.26,38.03,38.12,5845.0
2017-05-03 15:30:00,38.09,38.28,38.09,38.15,10132.0,38.09,38.28,38.09,38.15,10132.0
2017-05-04 09:30:00,38.38,38.45,38.34,38.38,900.0,38.38,38.45,38.34,38.38,900.0
2017-05-04 10:00:00,38.36,38.53,38.36,38.49,1400.0,38.36,38.53,38.36,38.49,1400.0
2017-05-04 10:30:00,38.45,38.49,38.44,38.44,1001.0,38.45,38.49,38.44,38.44,1001.0
2017-05-04 11:00:00,38.41,38.42,38.37,38.4,1400.0,38.41,38.42,38.37,38.4,1400.0
2017-05-04 11:30:00,38.45,38.5,38.42,38.45,1400.0,38.45,38.5,38.42,38.45,1400.0
2017-05-04 12:00:00,38.44,38.44,38.26,38.29,1400.0,38.44,38.44,38.26,38.29,1400.0
2017-05-04 12:30:00,38.28,38.37,38.28,38.37,1200.0,38.28,38.37,38.28,38.37,1200.0
2017-05-04 13:00:00,38.35,38.38,38.32,38.36,1300.0,38.35,38.38,38.32,38.36,1300.0
2017-05-04 13:30:00,38.31,38.42,38.31,38.42,1500.0,38.31,38.42,38.31,38.42,1500.0
2017-05-04 14:00:00,38.38,38.4,38.35,38.35,1100.0,38.38,38.4,38.35,38.35,1100.0
2017-05-04 14:30:00,38.4,38.56,38.4,38.47,3084.0,38.4,38.56,38.4,38.47,3084.0
2017-05-04 15:00:00,38.49,38.58,38.49,38.52,4649.0,38.49,38.58,38.49,38.52,4649.0
2017-05-04 15:30:00,38.47,38.5,38.38,38.44,11306.0,38.47,38.5,38.38,38.44,11306.0
2017-05-05 09:30:00,38.41,38.59,38.36,38.46,2600.0,38.41,38.59,38.36,38.46,2600.0
2017-05-05 10:00:00,38.44,38.44,38.37,38.4,1300.0,38.44,38.44,38.37,38.4,1300.0
2017-05-05 10:30:00,38.44,38.5,38.41,38.47,1538.0,38.44,38.5,38.41,38.47,1538.0
2017-05-05 11:00:00,38.52,38.54,38.46,38.47,2000.0,38.52,38.54,38.46,38.47,2000.0
2017-05-05 11:30:00,38.46,38.48,38.42,38.42,4100.0,38.46,38.48,38.42,38.42,4100.0
2017-05-05 12:00:00,38.45,38.45,38.38,38.39,1700.0,38.45,38.45,38.38,38.39,1700.0
2017-05-05 12:30:00,38.36,38.41,38.36,38.41,500.0,38.36,38.41,38.36,38.41,500.0
2017-05-05 13:00:00,38.41,38.46,38.41,38.46,1000.0,38.41,38.46,38.41,38.46,1000.0
2017-05-05 13:30:00,38.46,38.56,38.46,38.56,1300.0,38.46,38.56,38.46,38.56,1300.0
2017-05-05 14:00:00,38.57,38.69,38.57,38.69,1792.0,38.57,38.69,38.57,38.69,1792.0
2017-05-05 14:30:00,38.71,38.74,38.69,38.69,2000.0,38.71,38.74,38.69,38.69,2000.0
2017-05-05 15:00:00,38.68,38.71,38.66,38.71,2000.0,38.68,38.71,38.66,38.71,2000.0
2017-05-05 15:30:00,38.71,38.92,38.71,38.91,11796.0,38.71,38.92,38.71,38.91,11796.0
2017-05-08 09:30:00,38.86,39.24,38.86,39.02,1470.0,38.86,39.24,38.86,39.02,1470.0
2017-05-08 10:00:00,39.08,39.18,39.03,39.03,1500.0,39.08,39.18,39.03,39.03,1500.0
2017-05-08 10:30:00,38.99,39.1,38.99,39.0,1100.0,38.99,39.1,38.99,39.0,1100.0
2017-05-08 11:00:00,39.02,39.02,38.91,38.93,1249.0,39.02,39.02,38.91,38.93,1249.0
2017-05-08 11:30:00,38.99,38.99,38.9,38.91,900.0,38.99,38.99,38.9,38.91,900.0
2017-05-08 12:00:00,38.87,38.87,38.79,38.79,700.0,38.87,38.87,38.79,38.79,700.0
2017-05-08 12:30:00,38.92,38.94,38.92,38.92,300.0,38.92,38.94,38.92,38.92,300.0
2017-05-08 13:00:00,38.89,38.98,38.87,38.98,900.0,38.89,38.98,38.87,38.98,900.0
2017-05-08 13:30:00,38.97,38.99,38.97,38.99,600.0,38.97,38.99,38.97,38.99,600.0
2017-05-08 14:00:00,38.98,38.98,38.9,38.9,400.0,38.98,38.98,38.9,38.9,400.0
2017-05-08 14:30:00,38.93,38.96,38.9,38.95,1605.0,38.93,38.96,38.9,38.95,1605.0
2017-05-08 15:00:00,38.91,38.94,38.91,38.93,3000.0,38.91,38.94,38.91,38.93,3000.0
2017-05-08 15:30:00,38.92,39.05,38.92,39.03,8949.0,38.92,39.05,38.92,39.03,8949.0
2017-05-09 09:30:00,38.99,39.17,38.99,39.08,1487.0,38.99,39.17,38.99,39.08,1487.0
2017-05-09 10:00:00,39.08,39.21,39.08,39.13,2200.0,39.08,39.21,39.08,39.13,2200.0
2017-05-09 10:30:00,39.09,39.16,39.08,39.16,900.0,39.09,39.16,39.08,39.16,900.0
2017-05-09 11:00:00,39.14,39.19,39.11,39.11,2000.0,39.14,39.19,39.11,39.11,2000.0
2017-05-09 11:30:00,39.14,39.22,39.13,39.22,1000.0,39.14,39.22,39.13,39.22,1000.0
2017-05-09 12:00:00,39.24,39.28,39.24,39.28,800.0,39.24,39.28,39.24,39.28,800.0
2017-05-09 12:30:00,39.24,39.26,39.15,39.16,1120.0,39.24,39.26,39.15,39.16,1120.0
2017-05-09 13:00:00,39.19,39.2,39.13,39.13,900.0,39.19,39.2,39.13,39.13,900.0
2017-05-09 13:30:00,39.13,39.18,39.13,39.17,1100.0,39.13,39.18,39.13,39.17,1100.0
2017-05-09 14:00:00,39.17,39.18,39.13,39.17,1900.0,39.17,39.18,39.13,39.17,1900.0
2017-05-09 14:30:00,39.15,39.18,39.15,39.16,700.0,39.15,39.18,39.15,39.16,700.0
2017-05-09 15:00:00,39.16,39.2,39.13,39.16,3263.0,39.16,39.2,39.13,39.16,3263.0
2017-05-09 15:30:00,39.15,39.15,38.97,39.14,8142.0,39.15,39.15,38.97,39.14,8142.0
2017-05-10 09:30:00,38.98,39.1,38.98,39.09,600.0,38.98,39.1,38.98,39.09,600.0
2017-05-10 10:00:00,39.07,39.27,39.07,39.07,1638.0,39.07,39.27,39.07,39.07,1638.0
2017-05-10 10:30:00,39.05,39.05,38.94,38.98,1361.0,39.05,39.05,38.94,38.98,1361.0
2017-05-10 11:00:00,39.0,39.0,38.97,38.98,1600.0,39.0,39.0,38.97,38.98,1600.0
2017-05-10 11:30:00,38.92,38.98,38.92,38.96,1300.0,38.92,38.98,38.92,38.96,1300.0
2017-05-10 12:00:00,38.94,38.99,38.94,38.98,1500.0,38.94,38.99,38.94,38.98,1500.0
2017-05-10 12:30:00,38.98,39.04,38.98,39.02,900.0,38.98,39.04,38.98,39.02,900.0
2017-05-10 13:00:00,39.03,39.04,39.02,39.04,600.0,39.03,39.04,39.02,39.04,600.0
2017-05-10 13:30:00,39.04,39.04,39.01,39.03,1500.0,39.04,39.04,39.01,39.03,1500.0
2017-05-10 14:00:00,39.06,39.14,39.06,39.14,1053.0,39.06,39.14,39.06,39.14,1053.0
2017-05-10 14:30:00,39.17,39.24,39.17,39.23,700.0,39.17,39.24,39.17,39.23,700.0
2017-05-10 15:00:00,39.27,39.28,39.17,39.19,2100.0,39.27,39.28,39.17,39.19,2100.0
2017-05-10 15:30:00,39.19,39.21,39.14,39.2,3500.0,39.19,39.21,39.14,39.2,3500.0
2017-05-11 09:30:00,38.89,38.96,38.88,38.91,1051.0,38.89,38.96,38.88,38.91,1051.0
2017-05-11 10:00:00,38.7,38.7,38.61,38.65,1692.0,38.7,38.7,38.61,38.65,1692.0
2017-05-11 10:30:00,38.65,38.68,38.61,38.61,1078.0,38.65,38.68,38.61,38.61,1078.0
2017-05-11 11:00:00,38.7,38.86,38.7,38.86,1500.0,38.7,38.86,38.7,38.86,1500.0
2017-05-11 11:30:00,38.82,38.84,38.82,38.84,300.0,38.82,38.84,38.82,38.84,300.0
2017-05-11 12:00:00,38.87,38.92,38.87,38.92,600.0,38.87,38.92,38.87,38.92,600.0
2017-05-11 12:30:00,38.93,38.93,38.89,38.92,700.0,38.93,38.93,38.89,38.92,700.0
2017-05-11 13:00:00,38.93,38.97,38.92,38.93,500.0,38.93,38.97,38.92,38.93,500.0
2017-05-11 13:30:00,38.92,38.99,38.92,38.99,300.0,38.92,38.99,38.92,38.99,300.0
2017-05-11 14:00:00,38.99,38.99,38.94,38.99,700.0,38.99,38.99,38.94,38.99,700.0
2017-05-11 14:30:00,38.97,39.0,38.96,38.97,600.0,38.97,39.0,38.96,38.97,600.0
2017-05-11 15:00:00,38.98,39.05,38.98,38.99,1200.0,38.98,39.05,38.98,38.99,1200.0
2017-05-11 15:30:00,39.0,39.07,39.0,39.07,2226.0,39.0,39.07,39.0,39.07,2226.0
2017-05-12 09:30:00,38.99,39.0,38.91,38.93,904.0,38.99,39.0,38.91,38.93,904.0
2017-05-12 10:00:00,38.92,38.92,38.75,38.75,1778.0,38.92,38.92,38.75,38.75,1778.0
2017-05-12 10:30:00,38.77,38.8,38.72,38.74,1067.0,38.77,38.8,38.72,38.74,1067.0
2017-05-12 11:00:00,38.8,38.8,38.75,38.75,1700.0,38.8,38.8,38.75,38.75,1700.0
2017-05-12 11:30:00,38.82,38.89,38.82,38.89,800.0,38.82,38.89,38.82,38.89,800.0
2017-05-12 12:00:00,38.87,38.87,38.82,38.82,500.0,38.87,38.87,38.82,38.82,500.0
2017-05-12 12:30:00,38.84,38.89,38.83,38.83,1873.0,38.84,38.89,38.83,38.83,1873.0
2017-05-12 13:00:00,38.83,38.85,38.81,38.85,1300.0,38.83,38.85,38.81,38.85,1300.0
2017-05-12 13:30:00,38.84,38.84,38.81,38.82,1400.0,38.84,38.84,38.81,38.82,1400.0
2017-05-12 14:00:00,38.83,38.83,38.8,38.81,1530.0,38.83,38.83,38.8,38.81,1530.0
2017-05-12 14:30:00,38.84,38.85,38.83,38.85,800.0,38.84,38.85,38.83,38.85,800.0
2017-05-12 15:00:00,38.82,38.85,38.82,38.83,1700.0,38.82,38.85,38.82,38.83,1700.0
2017-05-12 15:30:00,38.86,38.97,38.86,38.95,3900.0,38.86,38.97,38.86,38.95,3900.0
2017-05-15 09:30:00,39.02,39.28,39.02,39.24,2043.0,39.02,39.28,39.02,39.24,2043.0
2017-05-15 10:00:00,39.38,39.45,39.22,39.25,1000.0,39.38,39.45,39.22,39.25,1000.0
2017-05-15 10:30:00,39.17,39.28,39.17,39.25,500.0,39.17,39.28,39.17,39.25,500.0
2017-05-15 11:00:00,39.27,39.28,39.19,39.22,1800.0,39.27,39.28,39.19,39.22,1800.0
2017-05-15 11:30:00,39.21,39.21,39.15,39.16,1200.0,39.21,39.21,39.15,39.16,1200.0
2017-05-15 12:00:00,39.2,39.2,39.13,39.14,900.0,39.2,39.2,39.13,39.14,900.0
2017-05-15 12:30:00,39.14,39.14,39.11,39.11,1300.0,39.14,39.14,39.11,39.11,1300.0
2017-05-15 13:00:00,39.09,39.13,39.05,39.13,1000.0,39.09,39.13,39.05,39.13,1000.0
2017-05-15 13:30:00,39.17,39.19,39.17,39.17,605.0,39.17,39.19,39.17,39.17,605.0
2017-05-15 14:00:00,39.16,39.16,39.0,39.0,1500.0,39.16,39.16,39.0,39.0,1500.0
2017-05-15 14:30:00,39.01,39.03,39.0,39.0,800.0,39.01,39.03,39.0,39.0,800.0
2017-05-15 15:00:00,39.01,39.07,38.96,39.07,1850.0,39.01,39.07,38.96,39.07,1850.0
2017-05-15 15:30:00,39.08,39.26,39.08,39.22,8700.0,39.08,39.26,39.08,39.22,8700.0
2017-05-16 09:30:00,39.19,39.21,39.19,39.19,500.0,39.19,39.21,39.19,39.19,500.0
2017-05-16 10:00:00,39.05,39.13,38.97,39.0,600.0,39.05,39.13,38.97,39.0,600.0
2017-05-16 10:30:00,38.97,38.97,38.9,38.93,1500.0,38.97,38.97,38.9,38.93,1500.0
2017-05-16 11:00:00,38.94,39.01,38.94,38.99,1200.0,38.94,39.01,38.94,38.99,1200.0
2017-05-16 11:30:00,38.95,39.02,38.94,39.01,1999.0,38.95,39.02,38.94,39.01,1999.0
2017-05-16 12:00:00,39.0,39.02,38.95,39.0,2874.0,39.0,39.02,38.95,39.0,2874.0
2017-05-16 12:30:00,39.0,39.02,38.97,39.02,1836.0,39.0,39.02,38.97,39.02,1836.0
2017-05-16 13:00:00,39.01,39.02,38.97,38.97,1899.0,39.01,39.02,38.97,38.97,1899.0
2017-05-16 13:30:00,38.99,39.01,38.99,39.01,300.0,38.99,39.01,38.99,39.01,300.0
2017-05-16 14:00:00,38.98,39.09,38.97,39.08,1700.0,38.98,39.09,38.97,39.08,1700.0
2017-05-16 14:30:00,39.09,39.2,39.09,39.16,1573.0,39.09,39.2,39.09,39.16,1573.0
2017-05-16 15:00:00,39.15,39.15,39.12,39.15,1300.0,39.15,39.15,39.12,39.15,1300.0
2017-05-16 15:30:00,39.14,39.15,39.08,39.08,6021.0,39.14,39.15,39.08,39.08,6021.0
2017-05-17 09:30:00,38.4,38.83,38.39,38.65,12949.0,38.4,38.83,38.39,38.65,12949.0
2017-05-17 10:00:00,38.67,38.74,38.56,38.65,4822.0,38.67,38.74,38.56,38.65,4822.0
2017-05-17 10:30:00,38.63,38.64,38.55,38.55,7821.0,38.63,38.64,38.55,38.55,7821.0
2017-05-17 11:00:00,38.57,38.57,38.23,38.23,4451.0,38.57,38.57,38.23,38.23,4451.0
2017-05-17 11:30:00,38.23,38.38,38.18,38.31,1400.0,38.23,38.38,38.18,38.31,1400.0
2017-05-17 12:00:00,38.32,38.32,38.17,38.19,4576.0,38.32,38.32,38.17,38.19,4576.0
2017-05-17 12:30:00,38.17,38.36,38.17,38.35,8734.0,38.17,38.36,38.17,38.35,8734.0
2017-05-17 13:00:00,38.35,38.35,38.27,38.29,1400.0,38.35,38.35,38.27,38.29,1400.0
2017-05-17 13:30:00,38.28,38.3,38.21,38.21,1400.0,38.28,38.3,38.21,38.21,1400.0
2017-05-17 14:00:00,38.21,38.21,37.85,37.85,2932.0,38.21,38.21,37.85,37.85,2932.0
2017-05-17 14:30:00,37.87,37.91,37.8,37.91,1985.0,37.87,37.91,37.8,37.91,1985.0
2017-05-17 15:00:00,37.89,37.93,37.85,37.9,5189.0,37.89,37.93,37.85,37.9,5189.0
2017-05-17 15:30:00,37.89,37.96,37.78,37.83,13469.0,37.89,37.96,37.78,37.83,13469.0
2017-05-18 09:30:00,37.62,37.62,37.13,37.2,5195.0,37.62,37.62,37.13,37.2,5195.0
2017-05-18 10:00:00,37.19,37.59,37.19,37.45,3200.0,37.19,37.59,37.19,37.45,3200.0
2017-05-18 10:30:00,37.43,37.55,37.41,37.52,2900.0,37.43,37.55,37.41,37.52,2900.0
2017-05-18 11:00:00,37.53,37.57,37.51,37.53,3854.0,37.53,37.57,37.51,37.53,3854.0
2017-05-18 11:30:00,37.54,37.54,37.4,37.45,2700.0,37.54,37.54,37.4,37.45,2700.0
2017-05-18 12:00:00,37.42,37.5,37.35,37.5,1659.0,37.42,37.5,37.35,37.5,1659.0
2017-05-18 12:30:00,37.49,37.51,37.38,37.47,2501.0,37.49,37.51,37.38,37.47,2501.0
2017-05-18 13:00:00,37.47,37.48,37.42,37.46,1900.0,37.47,37.48,37.42,37.46,1900.0
2017-05-18 13:30:00,37.43,37.57,37.43,37.52,1700.0,37.43,37.57,37.43,37.52,1700.0
2017-05-18 14:00:00,37.5,37.55,37.43,37.48,2300.0,37.5,37.55,37.43,37.48,2300.0
2017-05-18 14:30:00,37.48,37.5,37.38,37.4,3477.0,37.48,37.5,37.38,37.4,3477.0
2017-05-18 15:00:00,37.4,37.42,37.34,37.35,3451.0,37.4,37.42,37.34,37.35,3451.0
2017-05-18 15:30:00,37.37,37.57,37.34,37.44,10499.0,37.37,37.57,37.34,37.44,10499.0
2017-05-19 09:30:00,37.5,37.78,37.5,37.62,2100.0,37.5,37.78,37.5,37.62,2100.0
2017-05-19 10:00:00,37.67,37.85,37.6,37.85,3300.0,37.67,37.85,37.6,37.85,3300.0
2017-05-19 10:30:00,37.85,37.85,37.76,37.79,2715.0,37.85,37.85,37.76,37.79,2715.0
2017-05-19 11:00:00,37.8,37.8,37.69,37.72,2939.0,37.8,37.8,37.69,37.72,2939.0
2017-05-19 11:30:00,37.72,37.72,37.63,37.67,2755.0,37.72,37.72,37.63,37.67,2755.0
2017-05-19 12:00:00,37.68,37.78,37.67,37.78,3300.0,37.68,37.78,37.67,37.78,3300.0
2017-05-19 12:30:00,37.8,37.92,37.8,37.88,3200.0,37.8,37.92,37.8,37.88,3200.0
2017-05-19 13:00:00,37.86,37.87,37.84,37.87,1700.0,37.86,37.87,37.84,37.87,1700.0
2017-05-19 13:30:00,37.86,37.87,37.85,37.86,1100.0,37.86,37.87,37.85,37.86,1100.0
2017-05-19 14:00:00,37.87,37.88,37.82,37.88,2300.0,37.87,37.88,37.82,37.88,2300.0
2017-05-19 14:30:00,37.87,37.92,37.78,37.78,3500.0,37.87,37.92,37.78,37.78,3500.0
2017-05-19 15:00:00,37.81,37.81,37.53,37.53,7000.0,37.81,37.81,37.53,37.53,7000.0
2017-05-19 15:30:00,37.54,37.57,37.46,37.48,9984.0,37.54,37.57,37.46,37.48,9984.0
2017-05-22 09:30:00,37.58,37.71,37.35,37.37,1700.0,37.58,37.71,37.35,37.37,1700.0
2017-05-22 10:00:00,37.41,37.46,37.25,37.39,2445.0,37.41,37.46,37.25,37.39,2445.0
2017-05-22 10:30:00,37.31,37.33,37.31,37.33,400.0,37.31,37.33,37.31,37.33,400.0
2017-05-22 11:00:00,37.35,37.51,37.35,37.49,2500.0,37.35,37.51,37.35,37.49,2500.0
2017-05-22 11:30:00,37.5,37.5,37.39,37.45,1871.0,37.5,37.5,37.39,37.45,1871.0
2017-05-22 12:00:00,37.49,37.51,37.44,37.45,1600.0,37.49,37.51,37.44,37.45,1600.0
2017-05-22 12:30:00,37.46,37.49,37.44,37.49,2900.0,37.46,37.49,37.44,37.49,2900.0
2017-05-22 13:00:00,37.49,37.49,37.43,37.43,2200.0,37.49,37.49,37.43,37.43,2200.0
2017-05-22 13:30:00,37.44,37.45,37.4,37.42,3116.0,37.44,37.45,37.4,37.42,3116.0
2017-05-22 14:00:00,37.41,37.44,37.4,37.44,2000.0,37.41,37.44,37.4,37.44,2000.0
2017-05-22 14:30:00,37.46,37.52,37.46,37.47,3300.0,37.46,37.52,37.46,37.47,3300.0
2017-05-22 15:00:00,37.48,37.56,37.48,37.5,5402.0,37.48,37.56,37.48,37.5,5402.0
2017-05-22 15:30:00,37.49,37.65,37.46,37.6,11473.0,37.49,37.65,37.46,37.6,11473.0
2017-05-23 09:30:00,37.69,37.7,37.43,37.47,2248.0,37.69,37.7,37.43,37.47,2248.0
2017-05-23 10:00:00,37.51,37.51,37.47,37.47,400.0,37.51,37.51,37.47,37.47,400.0
2017-05-23 10:30:00,37.42,37.48,37.42,37.48,800.0,37.42,37.48,37.42,37.48,800.0
2017-05-23 11:00:00,37.55,37.59,37.54,37.59,2000.0,37.55,37.59,37.54,37.59,2000.0
2017-05-23 11:30:00,37.62,37.62,37.59,37.62,1100.0,37.62,37.62,37.59,37.62,1100.0
2017-05-23 12:00:00,37.59,37.64,37.51,37.52,823.0,37.59,37.64,37.51,37.52,823.0
2017-05-23 12:30:00,37.51,37.56,37.49,37.52,500.0,37.51,37.56,37.49,37.52,500.0
2017-05-23 13:00:00,37.52,37.52,37.5,37.52,600.0,37.52,37.52,37.5,37.52,600.0
2017-05-23 13:30:00,37.5,37.5,37.44,37.44,600.0,37.5,37.5,37.44,37.44,600.0
2017-05-23 14:00:00,37.51,37.54,37.5,37.52,500.0,37.51,37.54,37.5,37.52,500.0
2017-05-23 14:30:00,37.52,37.58,37.52,37.54,1200.0,37.52,37.58,37.52,37.54,1200.0
2017-05-23 15:00:00,37.57,37.59,37.5,37.52,1400.0,37.57,37.59,37.5,37.52,1400.0
2017-05-23 15:30:00,37.51,37.59,37.48,37.55,7166.0,37.51,37.59,37.48,37.55,7166.0
2017-05-24 09:30:00,37.57,37.61,37.57,37.61,300.0,37.57,37.61,37.57,37.61,300.0
2017-05-24 10:00:00,37.65,37.68,37.65,37.65,500.0,37.65,37.68,37.65,37.65,500.0
2017-05-24 10:30:00,37.6,37.62,37.58,37.58,500.0,37.6,37.62,37.58,37.58,500.0
2017-05-24 11:00:00,37.62,37.63,37.62,37.62,300.0,37.62,37.63,37.62,37.62,300.0
2017-05-24 11:30:00,37.63,37.68,37.63,37.68,400.0,37.63,37.68,37.63,37.68,400.0
2017-05-24 12:00:00,37.63,37.63,37.62,37.63,300.0,37.63,37.63,37.62,37.63,300.0
2017-05-24 12:30:00,37.68,37.68,37.67,37.67,200.0,37.68,37.68,37.67,37.67,200.0
2017-05-24 13:00:00,37.66,37.69,37.63,37.63,400.0,37.66,37.69,37.63,37.63,400.0
2017-05-24 13:30:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
2017-05-24 14:00:00,37.64,37.77,37.64,37.77,300.0,37.64,37.77,37.64,37.77,300.0
2017-05-24 14:30:00,37.81,37.97,37.62,37.88,4800.0,37.81,37.97,37.62,37.88,4800.0
2017-05-24 15:00:00,37.88,37.91,37.8,37.91,2100.0,37.88,37.91,37.8,37.91,2100.0
2017-05-24 15:30:00,37.94,38.1,37.94,38.07,9562.0,37.94,38.1,37.94,38.07,9562.0
2017-05-25 09:30:00,38.17,38.25,38.11,38.2,1000.0,38.17,38.25,38.11,38.2,1000.0
2017-05-25 10:00:00,38.17,38.35,38.13,38.33,2600.0,38.17,38.35,38.13,38.33,2600.0
2017-05-25 10:30:00,38.33,38.35,38.17,38.17,1300.0,38.33,38.35,38.17,38.17,1300.0
2017-05-25 11:00:00,38.23,38.25,38.21,38.25,1000.0,38.23,38.25,38.21,38.25,1000.0
2017-05-25 11:30:00,38.25,38.25,38.19,38.19,400.0,38.25,38.25,38.19,38.19,400.0
2017-05-25 12:00:00,38.13,38.14,38.13,38.14,400.0,38.13,38.14,38.13,38.14,400.0
2017-05-25 12:30:00,38.18,38.28,38.18,38.25,2500.0,38.18,38.28,38.18,38.25,2500.0
2017-05-25 13:00:00,38.23,38.25,38.2,38.25,1000.0,38.23,38.25,38.2,38.25,1000.0
2017-05-25 13:30:00,38.23,38.37,38.22,38.33,1100.0,38.23,38.37,38.22,38.33,1100.0
2017-05-25 14:00:00,38.34,38.36,38.32,38.35,1300.0,38.34,38.36,38.32,38.35,1300.0
2017-05-25 14:30:00,38.36,38.4,38.35,38.38,2203.0,38.36,38.4,38.35,38.38,2203.0
2017-05-25 15:00:00,38.4,38.4,38.22,38.23,3700.0,38.4,38.4,38.22,38.23,3700.0
2017-05-25 15:30:00,38.23,38.33,38.22,38.24,6698.0,38.23,38.33,38.22,38.24,6698.0
2017-05-26 09:30:00,38.07,38.27,38.07,38.27,1100.0,38.07,38.27,38.07,38.27,1100.0
2017-05-26 10:00:00,38.27,38.27,38.18,38.21,800.0,38.27,38.27,38.18,38.21,800.0
2017-05-26 10:30:00,38.23,38.32,38.22,38.32,2100.0,38.23,38.32,38.22,38.32,2100.0
2017-05-26 11:00:00,38.33,38.39,38.3,38.37,900.0,38.33,38.39,38.3,38.37,900.0
2017-05-26 11:30:00,38.33,38.33,38.32,38.32,400.0,38.33,38.33,38.32,38.32,400.0
2017-05-26 12:00:00,38.31,38.42,38.29,38.42,1400.0,38.31,38.42,38.29,38.42,1400.0
2017-05-26 12:30:00,38.43,38.45,38.42,38.44,900.0,38.43,38.45,38.42,38.44,900.0
2017-05-26 13:00:00,38.43,38.54,38.43,38.48,805.0,38.43,38.54,38.43,38.48,805.0
2017-05-26 13:30:00,38.49,38.51,38.48,38.51,503.0,38.49,38.51,38.48,38.51,503.0
2017-05-26 14:00:00,38.51,38.54,38.51,38.54,1000.0,38.51,38.54,38.51,38.54,1000.0
2017-05-26 14:30:00,38.52,38.52,38.5,38.5,405.0,38.52,38.52,38.5,38.5,405.0
2017-05-26 15:00:00,38.49,38.49,38.43,38.44,2406.0,38.49,38.49,38.43,38.44,2406.0
2017-05-26 15:30:00,38.45,38.46,38.35,38.37,4266.0,38.45,38.46,38.35,38.37,4266.0
2017-05-30 09:30:00,38.54,39.15,38.54,39.15,2300.0,38.54,39.15,38.54,39.15,2300.0
2017-05-30 10:00:00,39.17,39.24,39.09,39.22,2000.0,39.17,39.24,39.09,39.22,2000.0
2017-05-30 10:30:00,39.11,39.27,39.11,39.21,1200.0,39.11,39.27,39.11,39.21,1200.0
2017-05-30 11:00:00,39.19,39.25,39.11,39.2,1300.0,39.19,39.25,39.11,39.2,1300.0
2017-05-30 11:30:00,39.22,39.28,39.17,39.17,1600.0,39.22,39.28,39.17,39.17,1600.0
2017-05-30 12:00:00,39.16,39.2,39.16,39.2,700.0,39.16,39.2,39.16,39.2,700.0
2017-05-30 12:30:00,39.2,39.21,39.18,39.19,1314.0,39.2,39.21,39.18,39.19,1314.0
2017-05-30 13:00:00,39.2,39.2,39.18,39.19,1300.0,39.2,39.2,39.18,39.19,1300.0
2017-05-30 13:30:00,39.18,39.23,39.18,39.23,400.0,39.18,39.23,39.18,39.23,400.0
2017-05-30 14:00:00,39.2,39.22,39.18,39.2,1821.0,39.2,39.22,39.18,39.2,1821.0
2017-05-30 14:30:00,39.2,39.21,39.2,39.21,1521.0,39.2,39.21,39.2,39.21,1521.0
2017-05-30 15:00:00,39.22,39.22,39.12,39.15,1700.0,39.22,39.22,39.12,39.15,1700.0
2017-05-30 15:30:00,39.15,39.2,39.1,39.1,5974.0,39.15,39.2,39.1,39.1,5974.0
2017-05-31 09:30:00,39.0,39.01,38.79,38.79,1400.0,39.0,39.01,38.79,38.79,1400.0
2017-05-31 10:00:00,38.66,38.71,38.33,38.71,2102.0,38.66,38.71,38.33,38.71,2102.0
2017-05-31 10:30:00,38.72,38.82,38.71,38.75,2401.0,38.72,38.82,38.71,38.75,2401.0
2017-05-31 11:00:00,38.77,38.77,38.56,38.57,3300.0,38.77,38.77,38.56,38.57,3300.0
2017-05-31 11:30:00,38.56,38.69,38.55,38.67,2700.0,38.56,38.69,38.55,38.67,2700.0
2017-05-31 12:00:00,38.67,38.69,38.55,38.55,1500.0,38.67,38.69,38.55,38.55,1500.0
2017-05-31 12:30:00,38.51,38.53,38.49,38.5,1600.0,38.51,38.53,38.49,38.5,1600.0
2017-05-31 13:00:00,38.52,38.6,38.52,38.6,1000.0,38.52,38.6,38.52,38.6,1000.0
2017-05-31 13:30:00,38.61,38.61,38.59,38.61,700.0,38.61,38.61,38.59,38.61,700.0
2017-05-31 14:00:00,38.63,38.63,38.56,38.57,2300.0,38.63,38.63,38.56,38.57,2300.0
2017-05-31 14:30:00,38.57,38.57,38.51,38.54,1470.0,38.57,38.57,38.51,38.54,1470.0
2017-05-31 15:00:00,38.57,38.69,38.55,38.69,3600.0,38.57,38.69,38.55,38.69,3600.0
2017-05-31 15:30:00,38.68,38.72,38.63,38.63,6000.0,38.68,38.72,38.63,38.63,6000.0
2017-06-01 09:30:00,38.9,39.0,38.8,38.95,4800.0,38.9,39.0,38.8,38.95,4800.0
2017-06-01 10:00:00,38.94,38.97,38.8,38.96,4109.0,38.94,38.97,38.8,38.96,4109.0
2017-06-01 10:30:00,38.95,38.95,38.78,38.85,2508.0,38.95,38.95,38.78,38.85,2508.0
2017-06-01 11:00:00,38.89,38.98,38.86,38.95,5800.0,38.89,38.98,38.86,38.95,5800.0
2017-06-01 11:30:00,38.94,39.03,38.94,39.0,8100.0,38.94,39.03,38.94,39.0,8100.0
2017-06-01 12:00:00,39.01,39.1,38.96,38.96,5660.0,39.01,39.1,38.96,38.96,5660.0
2017-06-01 12:30:00,38.97,39.06,38.97,39.04,3088.0,38.97,39.06,38.97,39.04,3088.0
2017-06-01 13:00:00,39.05,39.2,39.05,39.12,2100.0,39.05,39.2,39.05,39.12,2100.0
2017-06-01 13:30:00,39.13,39.14,39.11,39.14,800.0,39.13,39.14,39.11,39.14,800.0
2017-06-01 14:00:00,39.12,39.21,39.09,39.21,2700.0,39.12,39.21,39.09,39.21,2700.0
2017-06-01 14:30:00,39.16,39.16,39.06,39.07,8100.0,39.16,39.16,39.06,39.07,8100.0
2017-06-01 15:00:00,39.06,39.14,39.06,39.1,3500.0,39.06,39.14,39.06,39.1,3500.0
2017-06-01 15:30:00,39.1,39.16,39.06,39.06,23502.0,39.1,39.16,39.06,39.06,23502.0
2017-06-02 09:30:00,39.3,39.85,39.22,39.79,34479.0,39.3,39.85,39.22,39.79,34479.0
2017-06-02 10:00:00,39.86,39.9,39.58,39.61,8395.0,39.86,39.9,39.58,39.61,8395.0
2017-06-02 10:30:00,39.61,39.71,39.57,39.66,2900.0,39.61,39.71,39.57,39.66,2900.0
2017-06-02 11:00:00,39.66,39.7,39.61,39.61,5367.0,39.66,39.7,39.61,39.61,5367.0
2017-06-02 11:30:00,39.63,39.79,39.63,39.76,4168.0,39.63,39.79,39.63,39.76,4168.0
2017-06-02 12:00:00,39.73,39.78,39.69,39.78,3224.0,39.73,39.78,39.69,39.78,3224.0
2017-06-02 12:30:00,39.77,39.77,39.71,39.74,3400.0,39.77,39.77,39.71,39.74,3400.0
2017-06-02 13:00:00,39.75,39.76,39.68,39.71,5205.0,39.75,39.76,39.68,39.71,5205.0
2017-06-02 13:30:00,39.69,39.78,39.69,39.76,5100.0,39.69,39.78,39.69,39.76,5100.0
2017-06-02 14:00:00,39.78,39.81,39.73,39.78,5000.0,39.78,39.81,39.73,39.78,5000.0
2017-06-02 14:30:00,39.75,39.78,39.7,39.74,6700.0,39.75,39.78,39.7,39.74,6700.0
2017-06-02 15:00:00,39.72,39.92,39.72,39.89,13541.0,39.72,39.92,39.72,39.89,13541.0
2017-06-02 15:30:00,39.89,39.93,39.71,39.75,36283.0,39.89,39.93,39.71,39.75,36283.0
2017-06-05 09:30:00,39.76,39.9,39.73,39.89,6387.0,39.76,39.9,39.73,39.89,6387.0
2017-06-05 10:00:00,39.87,39.93,39.86,39.88,1700.0,39.87,39.93,39.86,39.88,1700.0
2017-06-05 10:30:00,39.88,40.01,39.88,40.0,3853.0,39.88,40.01,39.88,40.0,3853.0
2017-06-05 11:00:00,39.99,40.12,39.99,40.05,2035.0,39.99,40.12,39.99,40.05,2035.0
2017-06-05 11:30:00,40.06,40.07,39.94,40.07,1600.0,40.06,40.07,39.94,40.07,1600.0
2017-06-05 12:00:00,40.05,40.09,40.05,40.05,900.0,40.05,40.09,40.05,40.05,900.0
2017-06-05 12:30:00,40.05,40.05,40.0,40.02,1200.0,40.05,40.05,40.0,40.02,1200.0
2017-06-05 13:00:00,40.01,40.02,39.98,39.98,1200.0,40.01,40.02,39.98,39.98,1200.0
2017-06-05 13:30:00,39.97,40.0,39.96,39.99,1000.0,39.97,40.0,39.96,39.99,1000.0
2017-06-05 14:00:00,40.02,40.09,40.02,40.08,2147.0,40.02,40.09,40.02,40.08,2147.0
2017-06-05 14:30:00,40.1,40.1,39.98,40.0,3307.0,40.1,40.1,39.98,40.0,3307.0
2017-06-05 15:00:00,40.01,40.01,39.83,39.89,3700.0,40.01,40.01,39.83,39.89,3700.0
2017-06-05 15:30:00,39.93,39.95,39.89,39.91,7605.0,39.93,39.95,39.89,39.91,7605.0
2017-06-06 09:30:00,40.0,40.07,39.7,39.93,2200.0,40.0,40.07,39.7,39.93,2200.0
2017-06-06 10:00:00,39.98,40.25,39.94,40.19,13450.0,39.98,40.25,39.94,40.19,13450.0
2017-06-06 10:30:00,40.21,40.41,40.16,40.32,3254.0,40.21,40.41,40.16,40.32,3254.0
2017-06-06 11:00:00,40.32,40.57,40.28,40.57,4300.0,40.32,40.57,40.28,40.57,4300.0
2017-06-06 11:30:00,40.51,40.61,40.46,40.5,2390.0,40.51,40.61,40.46,40.5,2390.0
2017-06-06 12:00:00,40.57,40.69,40.55,40.55,2000.0,40.57,40.69,40.55,40.55,2000.0
2017-06-06 12:30:00,40.62,40.68,40.6,40.68,1300.0,40.62,40.68,40.6,40.68,1300.0
2017-06-06 13:00:00,40.7,40.75,40.69,40.7,6332.0,40.7,40.75,40.69,40.7,6332.0
2017-06-06 13:30:00,40.73,40.73,40.66,40.67,7417.0,40.73,40.73,40.66,40.67,7417.0
2017-06-06 14:00:00,40.66,40.69,40.34,40.34,15840.0,40.66,40.69,40.34,40.34,15840.0
2017-06-06 14:30:00,40.33,40.5,40.33,40.46,5699.0,40.33,40.5,40.33,40.46,5699.0
2017-06-06 15:00:00,40.46,40.46,40.35,40.35,7892.0,40.46,40.46,40.35,40.35,7892.0
2017-06-06 15:30:00,40.34,40.41,40.26,40.29,16060.0,40.34,40.41,40.26,40.29,16060.0
2017-06-07 09:30:00,41.84,41.84,40.3,40.36,52623.0,41.84,41.84,40.3,40.36,52623.0
2017-06-07 10:00:00,40.46,40.46,39.21,39.4,31230.0,40.46,40.46,39.21,39.4,31230.0
2017-06-07 10:30:00,39.4,40.27,39.17,40.24,19023.0,39.4,40.27,39.17,40.24,19023.0
2017-06-07 11:00:00,40.17,40.4,39.88,39.9,7485.0,40.17,40.4,39.88,39.9,7485.0
2017-06-07 11:30:00,39.81,39.85,39.27,39.45,7988.0,39.81,39.85,39.27,39.45,7988.0
2017-06-07 12:00:00,39.34,39.61,39.24,39.4,7418.0,39.34,39.61,39.24,39.4,7418.0
2017-06-07 12:30:00,39.37,39.37,39.14,39.22,11523.0,39.37,39.37,39.14,39.22,11523.0
2017-06-07 13:00:00,39.22,39.31,39.16,39.2,10844.0,39.22,39.31,39.16,39.2,10844.0
2017-06-07 13:30:00,39.19,39.29,39.15,39.18,5800.0,39.19,39.29,39.15,39.18,5800.0
2017-06-07 14:00:00,39.11,39.11,38.38,38.46,7725.0,39.11,39.11,38.38,38.46,7725.0
2017-06-07 14:30:00,38.43,38.58,38.14,38.42,6300.0,38.43,38.58,38.14,38.42,6300.0
2017-06-07 15:00:00,38.43,38.69,38.43,38.65,7800.0,38.43,38.69,38.43,38.65,7800.0
2017-06-07 15:30:00,38.64,38.78,38.56,38.63,23166.0,38.64,38.78,38.56,38.63,23166.0
2017-06-08 09:30:00,38.35,38.92,38.2,38.9,5600.0,38.35,38.92,38.2,38.9,5600.0
2017-06-08 10:00:00,38.9,38.91,38.28,38.29,4599.0,38.9,38.91,38.28,38.29,4599.0
2017-06-08 10:30:00,38.29,38.44,38.2,38.26,2600.0,38.29,38.44,38.2,38.26,2600.0
2017-06-08 11:00:00,38.28,38.32,38.21,38.21,5829.0,38.28,38.32,38.21,38.21,5829.0
2017-06-08 11:30:00,38.17,38.23,38.11,38.15,4327.0,38.17,38.23,38.11,38.15,4327.0
2017-06-08 12:00:00,38.11,38.12,38.07,38.1,2300.0,38.11,38.12,38.07,38.1,2300.0
2017-06-08 12:30:00,38.09,38.09,37.92,38.09,2900.0,38.09,38.09,37.92,38.09,2900.0
2017-06-08 13:00:00,38.08,38.2,38.05,38.17,1700.0,38.08,38.2,38.05,38.17,1700.0
2017-06-08 13:30:00,38.18,38.28,38.15,38.26,3860.0,38.18,38.28,38.15,38.26,3860.0
2017-06-08 14:00:00,38.25,38.28,38.19,38.19,2693.0,38.25,38.28,38.19,38.19,2693.0
2017-06-08 14:30:00,38.17,38.24,38.14,38.15,2400.0,38.17,38.24,38.14,38.15,2400.0
2017-06-08 15:00:00,38.14,38.17,37.94,37.94,6401.0,38.14,38.17,37.94,37.94,6401.0
2017-06-08 15:30:00,37.94,38.31,37.83,38.31,32504.0,37.94,38.31,37.83,38.31,32504.0
2017-06-09 09:30:00,38.29,38.49,38.09,38.49,2200.0,38.29,38.49,38.09,38.49,2200.0
2017-06-09 10:00:00,38.38,38.38,38.11,38.25,5800.0,38.38,38.38,38.11,38.25,5800.0
2017-06-09 10:30:00,38.21,38.29,38.14,38.15,5231.0,38.21,38.29,38.14,38.15,5231.0
2017-06-09 11:00:00,38.17,38.23,38.01,38.09,4909.0,38.17,38.23,38.01,38.09,4909.0
2017-06-09 11:30:00,38.11,38.16,38.07,38.16,2035.0,38.11,38.16,38.07,38.16,2035.0
2017-06-09 12:00:00,38.1,38.13,37.84,37.88,7369.0,38.1,38.13,37.84,37.88,7369.0
2017-06-09 12:30:00,37.89,37.9,37.74,37.76,3941.0,37.89,37.9,37.74,37.76,3941.0
2017-06-09 13:00:00,37.75,37.78,37.47,37.64,4086.0,37.75,37.78,37.47,37.64,4086.0
2017-06-09 13:30:00,37.62,37.62,37.42,37.42,2876.0,37.62,37.62,37.42,37.42,2876.0
2017-06-09 14:00:00,37.43,37.48,37.08,37.08,6144.0,37.43,37.48,37.08,37.08,6144.0
2017-06-09 14:30:00,37.13,37.32,37.11,37.26,9350.0,37.13,37.32,37.11,37.26,9350.0
2017-06-09 15:00:00,37.26,37.57,37.26,37.53,7001.0,37.26,37.57,37.26,37.53,7001.0
2017-06-09 15:30:00,37.52,37.66,37.37,37.65,22291.0,37.52,37.66,37.37,37.65,22291.0
2017-06-12 09:30:00,37.42,37.53,36.76,36.9,4934.0,37.42,37.53,36.76,36.9,4934.0
2017-06-12 10:00:00,36.9,36.91,36.44,36.51,5822.0,36.9,36.91,36.44,36.51,5822.0
2017-06-12 10:30:00,36.54,36.79,36.51,36.72,3500.0,36.54,36.79,36.51,36.72,3500.0
2017-06-12 11:00:00,36.78,37.08,36.75,36.95,4200.0,36.78,37.08,36.75,36.95,4200.0
2017-06-12 11:30:00,36.9,36.9,36.47,36.49,2647.0,36.9,36.9,36.47,36.49,2647.0
2017-06-12 12:00:00,36.45,36.45,36.27,36.3,6803.0,36.45,36.45,36.27,36.3,6803.0
2017-06-12 12:30:00,36.39,36.63,36.38,36.63,5450.0,36.39,36.63,36.38,36.63,5450.0
2017-06-12 13:00:00,36.61,36.69,36.59,36.69,4354.0,36.61,36.69,36.59,36.69,4354.0
2017-06-12 13:30:00,36.72,36.8,36.58,36.6,2900.0,36.72,36.8,36.58,36.6,2900.0
2017-06-12 14:00:00,36.61,36.63,36.47,36.49,4000.0,36.61,36.63,36.47,36.49,4000.0
2017-06-12 14:30:00,36.48,36.6,36.48,36.57,6000.0,36.48,36.6,36.48,36.57,6000.0
2017-06-12 15:00:00,36.61,36.81,36.6,36.77,6800.0,36.61,36.81,36.6,36.77,6800.0
2017-06-12 15:30:00,36.78,37.0,36.78,37.0,17349.0,36.78,37.0,36.78,37.0,17349.0
2017-06-13 09:30:00,37.2,37.24,36.75,36.82,3823.0,37.2,37.24,36.75,36.82,3823.0
2017-06-13 10:00:00,36.68,36.75,36.5,36.52,4013.0,36.68,36.75,36.5,36.52,4013.0
2017-06-13 10:30:00,36.54,36.57,36.39,36.39,3200.0,36.54,36.57,36.39,36.39,3200.0
2017-06-13 11:00:00,36.38,36.71,36.38,36.7,5400.0,36.38,36.71,36.38,36.7,5400.0
2017-06-13 11:30:00,36.66,36.89,36.57,36.89,3310.0,36.66,36.89,36.57,36.89,3310.0
2017-06-13 12:00:00,36.88,36.93,36.76,36.78,3100.0,36.88,36.93,36.76,36.78,3100.0
2017-06-13 12:30:00,36.76,36.81,36.72,36.76,3300.0,36.76,36.81,36.72,36.76,3300.0
2017-06-13 13:00:00,36.7,36.74,36.67,36.68,2000.0,36.7,36.74,36.67,36.68,2000.0
2017-06-13 13:30:00,36.71,36.72,36.61,36.66,3106.0,36.71,36.72,36.61,36.66,3106.0
2017-06-13 14:00:00,36.64,36.64,36.46,36.46,3575.0,36.64,36.64,36.46,36.46,3575.0
2017-06-13 14:30:00,36.46,36.6,36.46,36.57,4300.0,36.46,36.6,36.46,36.57,4300.0
2017-06-13 15:00:00,36.56,36.61,36.52,36.61,4516.0,36.56,36.61,36.52,36.61,4516.0
2017-06-13 15:30:00,36.62,36.64,36.51,36.58,7361.0,36.62,36.64,36.51,36.58,7361.0
2017-06-14 09:30:00,36.75,36.83,36.51,36.51,3300.0,36.75,36.83,36.51,36.51,3300.0
2017-06-14 10:00:00,36.49,36.56,36.4,36.53,3169.0,36.49,36.56,36.4,36.53,3169.0
2017-06-14 10:30:00,36.52,36.59,36.49,36.51,3900.0,36.52,36.59,36.49,36.51,3900.0
2017-06-14 11:00:00,36.53,36.56,36.5,36.56,4625.0,36.53,36.56,36.5,36.56,4625.0
2017-06-14 11:30:00,36.57,36.64,36.53,36.58,3627.0,36.57,36.64,36.53,36.58,3627.0
2017-06-14 12:00:00,36.6,36.6,36.46,36.48,1500.0,36.6,36.6,36.46,36.48,1500.0
2017-06-14 12:30:00,36.47,36.52,36.47,36.5,1700.0,36.47,36.52,36.47,36.5,1700.0
2017-06-14 13:00:00,36.5,36.52,36.44,36.46,2070.0,36.5,36.52,36.44,36.46,2070.0
2017-06-14 13:30:00,36.47,36.48,36.42,36.47,1900.0,36.47,36.48,36.42,36.47,1900.0
2017-06-14 14:00:00,36.46,36.52,36.38,36.4,2577.0,36.46,36.52,36.38,36.4,2577.0
2017-06-14 14:30:00,36.36,36.36,36.06,36.16,5073.0,36.36,36.36,36.06,36.16,5073.0
2017-06-14 15:00:00,36.16,36.2,36.02,36.12,6422.0,36.16,36.2,36.02,36.12,6422.0
2017-06-14 15:30:00,36.13,36.34,36.12,36.34,8605.0,36.13,36.34,36.12,36.34,8605.0
2017-06-15 09:30:00,36.04,36.2,35.81,35.84,3855.0,36.04,36.2,35.81,35.84,3855.0
2017-06-15 10:00:00,35.84,36.08,35.69,35.75,3600.0,35.84,36.08,35.69,35.75,3600.0
2017-06-15 10:30:00,35.76,35.78,35.65,35.73,2700.0,35.76,35.78,35.65,35.73,2700.0
2017-06-15 11:00:00,35.75,36.04,35.75,35.97,6325.0,35.75,36.04,35.75,35.97,6325.0
2017-06-15 11:30:00,35.97,35.97,35.91,35.91,4295.0,35.97,35.97,35.91,35.91,4295.0
2017-06-15 12:00:00,35.9,36.14,35.89,36.14,3652.0,35.9,36.14,35.89,36.14,3652.0
2017-06-15 12:30:00,36.15,36.26,36.07,36.26,3836.0,36.15,36.26,36.07,36.26,3836.0
2017-06-15 13:00:00,36.27,36.33,36.24,36.32,3764.0,36.27,36.33,36.24,36.32,3764.0
2017-06-15 13:30:00,36.32,36.44,36.27,36.44,6230.0,36.32,36.44,36.27,36.44,6230.0
2017-06-15 14:00:00,36.43,36.44,36.36,36.4,5000.0,36.43,36.44,36.36,36.4,5000.0
2017-06-15 14:30:00,36.41,36.52,36.41,36.5,6498.0,36.41,36.52,36.41,36.5,6498.0
2017-06-15 15:00:00,36.52,36.67,36.52,36.67,9394.0,36.52,36.67,36.52,36.67,9394.0
2017-06-15 15:30:00,36.63,36.65,36.48,36.53,11577.0,36.63,36.65,36.48,36.53,11577.0
2017-06-16 09:30:00,37.79,38.21,37.4,38.09,21596.0,37.79,38.21,37.4,38.09,21596.0
2017-06-16 10:00:00,38.09,38.32,38.03,38.15,21304.0,38.09,38.32,38.03,38.15,21304.0
2017-06-16 10:30:00,38.14,38.33,38.01,38.09,12749.0,38.14,38.33,38.01,38.09,12749.0
2017-06-16 11:00:00,38.1,38.19,38.0,38.12,6272.0,38.1,38.19,38.0,38.12,6272.0
2017-06-16 11:30:00,38.14,38.3,38.12,38.25,6771.0,38.14,38.3,38.12,38.25,6771.0
2017-06-16 12:00:00,38.27,38.41,38.27,38.41,5919.0,38.27,38.41,38.27,38.41,5919.0
2017-06-16 12:30:00,38.41,38.45,38.28,38.28,7978.0,38.41,38.45,38.28,38.28,7978.0
2017-06-16 13:00:00,38.27,38.27,38.12,38.26,5800.0,38.27,38.27,38.12,38.26,5800.0
2017-06-16 13:30:00,38.2,38.26,38.16,38.16,3150.0,38.2,38.26,38.16,38.16,3150.0
2017-06-16 14:00:00,38.17,38.21,38.15,38.16,3874.0,38.17,38.21,38.15,38.16,3874.0
2017-06-16 14:30:00,38.17,38.21,38.12,38.12,4588.0,38.17,38.21,38.12,38.12,4588.0
2017-06-16 15:00:00,38.13,38.15,37.83,37.86,8563.0,38.13,38.15,37.83,37.86,8563.0
2017-06-16 15:30:00,37.85,37.97,37.82,37.97,23702.0,37.85,37.97,37.82,37.97,23702.0
2017-06-19 09:30:00,38.19,38.4,38.08,38.28,8862.0,38.19,38.4,38.08,38.28,8862.0
2017-06-19 10:00:00,38.25,38.25,37.86,37.99,8907.0,38.25,38.25,37.86,37.99,8907.0
2017-06-19 10:30:00,37.98,38.15,37.95,38.04,6793.0,37.98,38.15,37.95,38.04,6793.0
2017-06-19 11:00:00,38.01,38.01,37.85,37.85,4600.0,38.01,38.01,37.85,37.85,4600.0
2017-06-19 11:30:00,37.87,37.91,37.86,37.87,3553.0,37.87,37.91,37.86,37.87,3553.0
2017-06-19 12:00:00,37.87,37.92,37.82,37.82,4745.0,37.87,37.92,37.82,37.82,4745.0
2017-06-19 12:30:00,37.79,37.79,37.71,37.76,3232.0,37.79,37.79,37.71,37.76,3232.0
2017-06-19 13:00:00,37.77,37.86,37.77,37.86,2100.0,37.77,37.86,37.77,37.86,2100.0
2017-06-19 13:30:00,37.88,38.03,37.88,38.03,3768.0,37.88,38.03,37.88,38.03,3768.0
2017-06-19 14:00:00,38.0,38.05,37.99,38.01,3900.0,38.0,38.05,37.99,38.01,3900.0
2017-06-19 14:30:00,38.01,38.04,37.96,37.98,2973.0,38.01,38.04,37.96,37.98,2973.0
2017-06-19 15:00:00,37.99,37.99,37.95,37.98,5800.0,37.99,37.99,37.95,37.98,5800.0
2017-06-19 15:30:00,37.99,38.01,37.97,37.98,4852.0,37.99,38.01,37.97,37.98,4852.0
2017-06-20 09:30:00,37.77,37.99,37.65,37.9,4724.0,37.77,37.99,37.65,37.9,4724.0
2017-06-20 10:00:00,37.89,38.0,37.79,37.82,5923.0,37.89,38.0,37.79,37.82,5923.0
2017-06-20 10:30:00,37.8,37.98,37.8,37.95,5334.0,37.8,37.98,37.8,37.95,5334.0
2017-06-20 11:00:00,37.94,37.94,37.66,37.71,8909.0,37.94,37.94,37.66,37.71,8909.0
2017-06-20 11:30:00,37.69,37.83,37.67,37.79,5979.0,37.69,37.83,37.67,37.79,5979.0
2017-06-20 12:00:00,37.78,37.81,37.72,37.74,5300.0,37.78,37.81,37.72,37.74,5300.0
2017-06-20 12:30:00,37.75,37.95,37.75,37.95,4100.0,37.75,37.95,37.75,37.95,4100.0
2017-06-20 13:00:00,37.95,37.99,37.92,37.93,3400.0,37.95,37.99,37.92,37.93,3400.0
2017-06-20 13:30:00,37.92,37.97,37.92,37.95,3479.0,37.92,37.97,37.92,37.95,3479.0
2017-06-20 14:00:00,37.95,37.95,37.85,37.87,4382.0,37.95,37.95,37.85,37.87,4382.0
2017-06-20 14:30:00,37.85,37.92,37.85,37.92,2990.0,37.85,37.92,37.85,37.92,2990.0
2017-06-20 15:00:00,37.92,37.93,37.9,37.91,6276.0,37.92,37.93,37.9,37.91,6276.0
2017-06-20 15:30:00,37.91,37.96,37.89,37.94,15516.0,37.91,37.96,37.89,37.94,15516.0
2017-06-21 09:30:00,37.97,38.06,37.78,37.84,1500.0,37.97,38.06,37.78,37.84,1500.0
2017-06-21 10:00:00,37.86,38.06,37.86,38.03,5200.0,37.86,38.06,37.86,38.03,5200.0
2017-06-21 10:30:00,38.01,38.08,37.94,37.96,11786.0,38.01,38.08,37.94,37.96,11786.0
2017-06-21 11:00:00,37.98,37.98,37.73,37.85,5697.0,37.98,37.98,37.73,37.85,5697.0
2017-06-21 11:30:00,37.87,38.08,37.87,38.05,4196.0,37.87,38.08,37.87,38.05,4196.0
2017-06-21 12:00:00,38.05,38.05,37.88,37.97,4585.0,38.05,38.05,37.88,37.97,4585.0
2017-06-21 12:30:00,37.99,37.99,37.91,37.92,5619.0,37.99,37.99,37.91,37.92,5619.0
2017-06-21 13:00:00,37.91,37.96,37.9,37.96,1446.0,37.91,37.96,37.9,37.96,1446.0
2017-06-21 13:30:00,37.97,38.08,37.97,38.06,4029.0,37.97,38.08,37.97,38.06,4029.0
2017-06-21 14:00:00,38.07,38.07,37.92,37.92,4400.0,38.07,38.07,37.92,37.92,4400.0
2017-06-21 14:30:00,37.93,37.99,37.92,37.92,5700.0,37.93,37.99,37.92,37.92,5700.0
2017-06-21 15:00:00,37.9,37.91,37.85,37.85,7974.0,37.9,37.91,37.85,37.85,7974.0
2017-06-21 15:30:00,37.85,37.87,37.81,37.85,12911.0,37.85,37.87,37.81,37.85,12911.0
2017-06-22 09:30:00,37.83,37.92,37.53,37.66,4800.0,37.83,37.92,37.53,37.66,4800.0
2017-06-22 10:00:00,37.63,37.77,37.56,37.75,4870.0,37.63,37.77,37.56,37.75,4870.0
2017-06-22 10:30:00,37.77,37.95,37.69,37.89,7352.0,37.77,37.95,37.69,37.89,7352.0
2017-06-22 11:00:00,37.87,37.9,37.73,37.74,3809.0,37.87,37.9,37.73,37.74,3809.0
2017-06-22 11:30:00,37.72,38.06,37.7,37.93,4985.0,37.72,38.06,37.7,37.93,4985.0
2017-06-22 12:00:00,37.95,37.96,37.81,37.82,2423.0,37.95,37.96,37.81,37.82,2423.0
2017-06-22 12:30:00,37.81,37.88,37.8,37.86,1100.0,37.81,37.88,37.8,37.86,1100.0
2017-06-22 13:00:00,37.87,37.94,37.87,37.94,1300.0,37.87,37.94,37.87,37.94,1300.0
2017-06-22 13:30:00,37.95,38.08,37.95,38.08,5038.0,37.95,38.08,37.95,38.08,5038.0
2017-06-22 14:00:00,38.1,38.11,38.0,38.04,4000.0,38.1,38.11,38.0,38.04,4000.0
2017-06-22 14:30:00,38.06,38.1,37.99,38.1,5054.0,38.06,38.1,37.99,38.1,5054.0
2017-06-22 15:00:00,38.09,38.12,38.01,38.03,6600.0,38.09,38.12,38.01,38.03,6600.0
2017-06-22 15:30:00,38.02,38.21,38.01,38.1,18252.0,38.02,38.21,38.01,38.1,18252.0
2017-06-23 09:30:00,38.3,38.58,38.3,38.58,17950.0,38.3,38.58,38.3,38.58,17950.0
2017-06-23 10:00:00,38.52,38.52,38.32,38.46,4500.0,38.52,38.52,38.32,38.46,4500.0
2017-06-23 10:30:00,38.46,38.58,38.4,38.58,6300.0,38.46,38.58,38.4,38.58,6300.0
2017-06-23 11:00:00,38.6,38.66,38.43,38.45,7618.0,38.6,38.66,38.43,38.45,7618.0
2017-06-23 11:30:00,38.45,38.47,38.38,38.44,4714.0,38.45,38.47,38.38,38.44,4714.0
2017-06-23 12:00:00,38.43,38.46,38.32,38.37,3995.0,38.43,38.46,38.32,38.37,3995.0
2017-06-23 12:30:00,38.37,38.4,38.36,38.36,2800.0,38.37,38.4,38.36,38.36,2800.0
2017-06-23 13:00:00,38.35,38.35,38.18,38.18,2809.0,38.35,38.35,38.18,38.18,2809.0
2017-06-23 13:30:00,38.15,38.2,38.15,38.17,3622.0,38.15,38.2,38.15,38.17,3622.0
2017-06-23 14:00:00,38.16,38.16,38.08,38.13,5961.0,38.16,38.16,38.08,38.13,5961.0
2017-06-23 14:30:00,38.12,38.12,38.07,38.09,4122.0,38.12,38.12,38.07,38.09,4122.0
2017-06-23 15:00:00,38.11,38.14,38.06,38.1,7252.0,38.11,38.14,38.06,38.1,7252.0
2017-06-23 15:30:00,38.1,38.33,38.08,38.31,15158.0,38.1,38.33,38.08,38.31,15158.0
2017-06-26 09:30:00,38.33,38.4,38.07,38.11,3066.0,38.33,38.4,38.07,38.11,3066.0
2017-06-26 10:00:00,38.09,38.19,38.06,38.19,1150.0,38.09,38.19,38.06,38.19,1150.0
2017-06-26 10:30:00,38.26,38.33,38.06,38.19,8646.0,38.26,38.33,38.06,38.19,8646.0
2017-06-26 11:00:00,38.2,38.25,38.09,38.25,4390.0,38.2,38.25,38.09,38.25,4390.0
2017-06-26 11:30:00,38.23,38.33,38.22,38.32,2800.0,38.23,38.33,38.22,38.32,2800.0
2017-06-26 12:00:00,38.34,38.37,38.27,38.28,2100.0,38.34,38.37,38.27,38.28,2100.0
2017-06-26 12:30:00,38.26,38.38,38.26,38.38,1707.0,38.26,38.38,38.26,38.38,1707.0
2017-06-26 13:00:00,38.38,38.5,38.33,38.5,4156.0,38.38,38.5,38.33,38.5,4156.0
2017-06-26 13:30:00,38.49,38.58,38.47,38.55,11359.0,38.49,38.58,38.47,38.55,11359.0
2017-06-26 14:00:00,38.54,38.54,38.37,38.44,5700.0,38.54,38.54,38.37,38.44,5700.0
2017-06-26 14:30:00,38.44,38.51,38.41,38.45,5498.0,38.44,38.51,38.41,38.45,5498.0
2017-06-26 15:00:00,38.45,38.45,38.34,38.36,5388.0,38.45,38.45,38.34,38.36,5388.0
2017-06-26 15:30:00,38.36,38.36,38.16,38.16,14821.0,38.36,38.36,38.16,38.16,14821.0
2017-06-27 09:30:00,38.05,38.43,38.05,38.28,10818.0,38.05,38.43,38.05,38.28,10818.0
2017-06-27 10:00:00,38.23,38.28,38.21,38.27,4112.0,38.23,38.28,38.21,38.27,4112.0
2017-06-27 10:30:00,38.31,38.42,38.31,38.35,1800.0,38.31,38.42,38.31,38.35,1800.0
2017-06-27 11:00:00,38.31,38.34,38.29,38.29,2100.0,38.31,38.34,38.29,38.29,2100.0
2017-06-27 11:30:00,38.29,38.34,38.29,38.32,1757.0,38.29,38.34,38.29,38.32,1757.0
2017-06-27 12:00:00,38.31,38.43,38.31,38.4,3052.0,38.31,38.43,38.31,38.4,3052.0
2017-06-27 12:30:00,38.42,38.47,38.41,38.44,3499.0,38.42,38.47,38.41,38.44,3499.0
2017-06-27 13:00:00,38.44,38.46,38.39,38.46,6191.0,38.44,38.46,38.39,38.46,6191.0
2017-06-27 13:30:00,38.46,38.47,38.27,38.37,12482.0,38.46,38.47,38.27,38.37,12482.0
2017-06-27 14:00:00,38.38,38.47,38.31,38.47,8757.0,38.38,38.47,38.31,38.47,8757.0
2017-06-27 14:30:00,38.48,38.63,38.47,38.53,9248.0,38.48,38.63,38.47,38.53,9248.0
2017-06-27 15:00:00,38.53,38.53,38.37,38.39,11949.0,38.53,38.53,38.37,38.39,11949.0
2017-06-27 15:30:00,38.38,38.39,38.31,38.34,18616.0,38.38,38.39,38.31,38.34,18616.0
2017-06-28 09:30:00,38.56,38.94,38.55,38.6,54850.0,38.56,38.94,38.55,38.6,54850.0
2017-06-28 10:00:00,38.6,38.94,38.6,38.83,8500.0,38.6,38.94,38.6,38.83,8500.0
2017-06-28 10:30:00,38.76,38.92,38.76,38.8,5300.0,38.76,38.92,38.76,38.8,5300.0
2017-06-28 11:00:00,38.79,38.79,38.65,38.67,8910.0,38.79,38.79,38.65,38.67,8910.0
2017-06-28 11:30:00,38.67,38.72,38.6,38.67,9265.0,38.67,38.72,38.6,38.67,9265.0
2017-06-28 12:00:00,38.68,38.75,38.67,38.75,6896.0,38.68,38.75,38.67,38.75,6896.0
2017-06-28 12:30:00,38.76,38.82,38.65,38.65,4294.0,38.76,38.82,38.65,38.65,4294.0
2017-06-28 13:00:00,38.65,38.71,38.59,38.68,5895.0,38.65,38.71,38.59,38.68,5895.0
2017-06-28 13:30:00,38.65,38.74,38.63,38.68,7231.0,38.65,38.74,38.63,38.68,7231.0
2017-06-28 14:00:00,38.67,38.69,38.56,38.58,4734.0,38.67,38.69,38.56,38.58,4734.0
2017-06-28 14:30:00,38.58,38.75,38.58,38.69,9561.0,38.58,38.75,38.58,38.69,9561.0
2017-06-28 15:00:00,38.69,38.94,38.69,38.94,9500.0,38.69,38.94,38.69,38.94,9500.0
2017-06-28 15:30:00,38.93,39.07,38.93,38.97,25090.0,38.93,39.07,38.93,38.97,25090.0
2017-06-29 09:30:00,38.99,38.99,38.45,38.54,4000.0,38.99,38.99,38.45,38.54,4000.0
2017-06-29 10:00:00,38.51,38.56,38.24,38.33,27176.0,38.51,38.56,38.24,38.33,27176.0
2017-06-29 10:30:00,38.32,38.34,38.08,38.24,17001.0,38.32,38.34,38.08,38.24,17001.0
2017-06-29 11:00:00,38.22,38.35,38.18,38.24,12700.0,38.22,38.35,38.18,38.24,12700.0
2017-06-29 11:30:00,38.19,38.28,37.97,38.0,10300.0,38.19,38.28,37.97,38.0,10300.0
2017-06-29 12:00:00,37.98,38.02,37.92,38.01,7304.0,37.98,38.02,37.92,38.01,7304.0
2017-06-29 12:30:00,37.97,38.02,37.9,37.97,4800.0,37.97,38.02,37.9,37.97,4800.0
2017-06-29 13:00:00,37.97,38.2,37.94,38.08,17410.0,37.97,38.2,37.94,38.08,17410.0
2017-06-29 13:30:00,38.06,38.22,37.99,38.2,10600.0,38.06,38.22,37.99,38.2,10600.0
2017-06-29 14:00:00,38.13,38.3,38.1,38.3,11989.0,38.13,38.3,38.1,38.3,11989.0
2017-06-29 14:30:00,38.31,38.4,38.13,38.35,23000.0,38.31,38.4,38.13,38.35,23000.0
2017-06-29 15:00:00,38.37,38.48,38.37,38.41,10500.0,38.37,38.48,38.37,38.41,10500.0
2017-06-29 15:30:00,38.41,38.66,38.41,38.59,25105.0,38.41,38.66,38.41,38.59,25105.0
2017-06-30 09:30:00,38.61,38.91,38.57,38.77,7978.0,38.61,38.91,38.57,38.77,7978.0
2017-06-30 10:00:00,38.78,38.9,38.75,38.8,7743.0,38.78,38.9,38.75,38.8,7743.0
2017-06-30 10:30:00,38.81,39.02,38.8,39.0,9000.0,38.81,39.02,38.8,39.0,9000.0
2017-06-30 11:00:00,39.02,39.03,38.87,39.02,4600.0,39.02,39.03,38.87,39.02,4600.0
2017-06-30 11:30:00,38.93,39.03,38.9,38.97,2746.0,38.93,39.03,38.9,38.97,2746.0
2017-06-30 12:00:00,39.0,39.02,38.88,38.95,4417.0,39.0,39.02,38.88,38.95,4417.0
2017-06-30 12:30:00,38.93,38.98,38.83,38.93,4000.0,38.93,38.98,38.83,38.93,4000.0
2017-06-30 13:00:00,38.91,39.0,38.9,38.9,3600.0,38.91,39.0,38.9,38.9,3600.0
2017-06-30 13:30:00,38.87,39.03,38.84,38.84,5744.0,38.87,39.03,38.84,38.84,5744.0
2017-06-30 14:00:00,38.76,39.01,38.75,39.01,4461.0,38.76,39.01,38.75,39.01,4461.0
2017-06-30 14:30:00,38.93,39.08,38.93,39.05,4300.0,38.93,39.08,38.93,39.05,4300.0
2017-06-30 15:00:00,39.07,39.08,38.93,39.01,6399.0,39.07,39.08,38.93,39.01,6399.0
2017-06-30 15:30:00,38.98,39.05,38.95,38.95,22873.0,38.98,39.05,38.95,38.95,22873.0
2017-07-03 09:30:00,39.22,39.22,38.98,39.03,993.0,39.22,39.22,38.98,39.03,993.0
2017-07-03 10:00:00,39.05,39.07,38.88,38.88,1500.0,39.05,39.07,38.88,38.88,1500.0
2017-07-03 10:30:00,38.89,39.05,38.85,39.05,5297.0,38.89,39.05,38.85,39.05,5297.0
2017-07-03 11:00:00,39.04,39.15,38.94,39.07,4700.0,39.04,39.15,38.94,39.07,4700.0
2017-07-03 11:30:00,39.1,39.13,38.96,38.96,2200.0,39.1,39.13,38.96,38.96,2200.0
2017-07-03 12:00:00,38.94,39.01,38.71,38.77,9996.0,38.94,39.01,38.71,38.77,9996.0
2017-07-03 12:30:00,38.77,38.9,38.74,38.76,15096.0,38.77,38.9,38.74,38.76,15096.0
2017-07-05 09:30:00,38.69,38.95,38.62,38.94,2000.0,38.69,38.95,38.62,38.94,2000.0
2017-07-05 10:00:00,38.98,39.02,38.8,38.8,3714.0,38.98,39.02,38.8,38.8,3714.0
2017-07-05 10:30:00,38.88,39.0,38.88,38.9,4160.0,38.88,39.0,38.88,38.9,4160.0
2017-07-05 11:00:00,38.88,39.09,38.84,39.09,3256.0,38.88,39.09,38.84,39.09,3256.0
2017-07-05 11:30:00,39.07,39.09,38.99,39.09,3145.0,39.07,39.09,38.99,39.09,3145.0
2017-07-05 12:00:00,39.06,39.09,39.05,39.06,4749.0,39.06,39.09,39.05,39.06,4749.0
2017-07-05 12:30:00,39.06,39.07,39.04,39.05,3300.0,39.06,39.07,39.04,39.05,3300.0
2017-07-05 13:00:00,39.05,39.05,38.95,38.98,2321.0,39.05,39.05,38.95,38.98,2321.0
2017-07-05 13:30:00,38.95,39.0,38.9,39.0,1900.0,38.95,39.0,38.9,39.0,1900.0
2017-07-05 14:00:00,39.04,39.23,39.04,39.19,3246.0,39.04,39.23,39.04,39.19,3246.0
2017-07-05 14:30:00,39.19,39.29,39.08,39.08,4107.0,39.19,39.29,39.08,39.08,4107.0
2017-07-05 15:00:00,39.07,39.07,38.94,38.94,5000.0,39.07,39.07,38.94,38.94,5000.0
2017-07-05 15:30:00,38.95,39.19,38.95,39.18,10219.0,38.95,39.19,38.95,39.18,10219.0
2017-07-06 09:30:00,38.89,39.14,38.82,38.92,8892.0,38.89,39.14,38.82,38.92,8892.0
2017-07-06 10:00:00,38.92,38.94,38.74,38.8,5338.0,38.92,38.94,38.74,38.8,5338.0
2017-07-06 10:30:00,38.75,38.93,38.74,38.88,3114.0,38.75,38.93,38.74,38.88,3114.0
2017-07-06 11:00:00,38.9,39.13,38.9,39.13,1600.0,38.9,39.13,38.9,39.13,1600.0
2017-07-06 11:30:00,39.14,39.15,39.07,39.11,2800.0,39.14,39.15,39.07,39.11,2800.0
2017-07-06 12:00:00,39.12,39.12,38.87,38.87,2031.0,39.12,39.12,38.87,38.87,2031.0
2017-07-06 12:30:00,38.86,38.86,38.8,38.82,1600.0,38.86,38.86,38.8,38.82,1600.0
2017-07-06 13:00:00,38.81,38.86,38.78,38.86,1600.0,38.81,38.86,38.78,38.86,1600.0
2017-07-06 13:30:00,38.86,38.86,38.75,38.79,2118.0,38.86,38.86,38.75,38.79,2118.0
2017-07-06 14:00:00,38.78,38.78,38.71,38.75,1700.0,38.78,38.78,38.71,38.75,1700.0
2017-07-06 14:30:00,38.75,38.76,38.66,38.69,3025.0,38.75,38.76,38.66,38.69,3025.0
2017-07-06 15:00:00,38.69,38.71,38.53,38.53,4229.0,38.69,38.71,38.53,38.53,4229.0
2017-07-06 15:30:00,38.54,38.71,38.53,38.7,13717.0,38.54,38.71,38.53,38.7,13717.0
2017-07-07 09:30:00,38.84,39.42,38.82,39.42,4700.0,38.84,39.42,38.82,39.42,4700.0
2017-07-07 10:00:00,39.44,39.56,39.4,39.55,8502.0,39.44,39.56,39.4,39.55,8502.0
2017-07-07 10:30:00,39.51,39.8,39.51,39.8,7338.0,39.51,39.8,39.51,39.8,7338.0
2017-07-07 11:00:00,39.8,39.82,39.74,39.79,7592.0,39.8,39.82,39.74,39.79,7592.0
2017-07-07 11:30:00,39.79,39.97,39.79,39.93,3494.0,39.79,39.97,39.79,39.93,3494.0
2017-07-07 12:00:00,39.83,39.83,39.6,39.68,2655.0,39.83,39.83,39.6,39.68,2655.0
2017-07-07 12:30:00,39.65,39.76,39.65,39.72,1600.0,39.65,39.76,39.65,39.72,1600.0
2017-07-07 13:00:00,39.72,39.9,39.72,39.9,3121.0,39.72,39.9,39.72,39.9,3121.0
2017-07-07 13:30:00,39.92,39.96,39.9,39.93,1681.0,39.92,39.96,39.9,39.93,1681.0
2017-07-07 14:00:00,39.94,39.96,39.89,39.92,6368.0,39.94,39.96,39.89,39.92,6368.0
2017-07-07 14:30:00,39.9,39.93,39.89,39.92,5264.0,39.9,39.93,39.89,39.92,5264.0
2017-07-07 15:00:00,39.94,39.97,39.89,39.97,4214.0,39.94,39.97,39.89,39.97,4214.0
2017-07-07 15:30:00,39.98,40.09,39.97,40.09,11184.0,39.98,40.09,39.97,40.09,11184.0
2017-07-10 09:30:00,39.92,40.17,39.81,40.08,6095.0,39.92,40.17,39.81,40.08,6095.0
2017-07-10 10:00:00,40.11,40.23,40.07,40.23,7800.0,40.11,40.23,40.07,40.23,7800.0
2017-07-10 10:30:00,40.22,40.24,40.12,40.15,9600.0,40.22,40.24,40.12,40.15,9600.0
2017-07-10 11:00:00,40.14,40.15,40.12,40.13,4383.0,40.14,40.15,40.12,40.13,4383.0
2017-07-10 11:30:00,40.13,40.24,40.13,40.16,3695.0,40.13,40.24,40.13,40.16,3695.0
2017-07-10 12:00:00,40.18,40.2,40.01,40.01,6544.0,40.18,40.2,40.01,40.01,6544.0
2017-07-10 12:30:00,40.0,40.29,39.99,40.21,5332.0,40.0,40.29,39.99,40.21,5332.0
2017-07-10 13:00:00,40.2,40.31,40.12,40.31,6123.0,40.2,40.31,40.12,40.31,6123.0
2017-07-10 13:30:00,40.31,40.39,40.29,40.38,4414.0,40.31,40.39,40.29,40.38,4414.0
2017-07-10 14:00:00,40.37,40.42,40.32,40.37,2514.0,40.37,40.42,40.32,40.37,2514.0
2017-07-10 14:30:00,40.37,40.49,40.37,40.49,5050.0,40.37,40.49,40.37,40.49,5050.0
2017-07-10 15:00:00,40.5,40.6,40.46,40.5,12137.0,40.5,40.6,40.46,40.5,12137.0
2017-07-10 15:30:00,40.51,40.6,40.47,40.49,13157.0,40.51,40.6,40.47,40.49,13157.0
2017-07-11 09:30:00,40.33,40.33,40.2,40.21,2300.0,40.33,40.33,40.2,40.21,2300.0
2017-07-11 10:00:00,40.26,40.36,40.07,40.33,3700.0,40.26,40.36,40.07,40.33,3700.0
2017-07-11 10:30:00,40.32,40.39,40.28,40.3,4179.0,40.32,40.39,40.28,40.3,4179.0
2017-07-11 11:00:00,40.33,40.35,39.97,40.02,4247.0,40.33,40.35,39.97,40.02,4247.0
2017-07-11 11:30:00,40.07,40.29,40.07,40.26,1886.0,40.07,40.29,40.07,40.26,1886.0
2017-07-11 12:00:00,40.25,40.26,40.18,40.22,2293.0,40.25,40.26,40.18,40.22,2293.0
2017-07-11 12:30:00,40.22,40.24,40.11,40.23,3946.0,40.22,40.24,40.11,40.23,3946.0
2017-07-11 13:00:00,40.2,40.21,40.15,40.15,4188.0,40.2,40.21,40.15,40.15,4188.0
2017-07-11 13:30:00,40.11,40.16,40.1,40.16,3150.0,40.11,40.16,40.1,40.16,3150.0
2017-07-11 14:00:00,40.16,40.19,40.1,40.15,3488.0,40.16,40.19,40.1,40.15,3488.0
2017-07-11 14:30:00,40.15,40.3,40.14,40.3,4000.0,40.15,40.3,40.14,40.3,4000.0
2017-07-11 15:00:00,40.31,40.41,40.3,40.39,4388.0,40.31,40.41,40.3,40.39,4388.0
2017-07-11 15:30:00,40.38,40.48,40.38,40.39,12376.0,40.38,40.48,40.38,40.39,12376.0
2017-07-12 09:30:00,40.67,40.85,40.67,40.79,2300.0,40.67,40.85,40.67,40.79,2300.0
2017-07-12 10:00:00,40.81,40.96,40.8,40.95,2500.0,40.81,40.96,40.8,40.95,2500.0
2017-07-12 10:30:00,40.95,40.95,40.86,40.93,2602.0,40.95,40.95,40.86,40.93,2602.0
2017-07-12 11:00:00,40.91,40.93,40.88,40.9,2707.0,40.91,40.93,40.88,40.9,2707.0
2017-07-12 11:30:00,40.89,40.89,40.83,40.84,4913.0,40.89,40.89,40.83,40.84,4913.0
2017-07-12 12:00:00,40.83,40.83,40.68,40.72,2500.0,40.83,40.83,40.68,40.72,2500.0
2017-07-12 12:30:00,40.76,40.79,40.71,40.74,1000.0,40.76,40.79,40.71,40.74,1000.0
2017-07-12 13:00:00,40.74,40.74,40.68,40.68,600.0,40.74,40.74,40.68,40.68,600.0
2017-07-12 13:30:00,40.69,40.73,40.69,40.73,1100.0,40.69,40.73,40.69,40.73,1100.0
2017-07-12 14:00:00,40.72,40.81,40.69,40.81,1678.0,40.72,40.81,40.69,40.81,1678.0
2017-07-12 14:30:00,40.8,40.83,40.75,40.78,2210.0,40.8,40.83,40.75,40.78,2210.0
2017-07-12 15:00:00,40.78,40.92,40.78,40.9,4400.0,40.78,40.92,40.78,40.9,4400.0
2017-07-12 15:30:00,40.89,40.95,40.88,40.95,9817.0,40.89,40.95,40.88,40.95,9817.0
2017-07-13 09:30:00,40.9,41.0,40.77,41.0,700.0,40.9,41.0,40.77,41.0,700.0
2017-07-13 10:00:00,40.97,41.04,40.94,40.94,1900.0,40.97,41.04,40.94,40.94,1900.0
2017-07-13 10:30:00,40.97,41.1,40.88,41.1,2900.0,40.97,41.1,40.88,41.1,2900.0
2017-07-13 11:00:00,41.09,41.19,41.02,41.18,3012.0,41.09,41.19,41.02,41.18,3012.0
2017-07-13 11:30:00,41.15,41.27,41.15,41.23,1726.0,41.15,41.27,41.15,41.23,1726.0
2017-07-13 12:00:00,41.24,41.28,41.24,41.28,700.0,41.24,41.28,41.24,41.28,700.0
2017-07-13 12:30:00,41.26,41.33,41.26,41.33,2834.0,41.26,41.33,41.26,41.33,2834.0
2017-07-13 13:00:00,41.34,41.43,41.34,41.43,2667.0,41.34,41.43,41.34,41.43,2667.0
2017-07-13 13:30:00,41.43,41.44,41.33,41.38,2458.0,41.43,41.44,41.33,41.38,2458.0
2017-07-13 14:00:00,41.41,41.44,41.38,41.39,2523.0,41.41,41.44,41.38,41.39,2523.0
2017-07-13 14:30:00,41.39,41.41,41.37,41.41,1800.0,41.39,41.41,41.37,41.41,1800.0
2017-07-13 15:00:00,41.4,41.42,41.39,41.39,2050.0,41.4,41.42,41.39,41.39,2050.0
2017-07-13 15:30:00,41.39,41.39,41.32,41.32,5080.0,41.39,41.39,41.32,41.32,5080.0
2017-07-14 09:30:00,41.31,41.37,41.31,41.33,400.0,41.31,41.37,41.31,41.33,400.0
2017-07-14 10:00:00,41.26,41.43,41.26,41.43,1300.0,41.26,41.43,41.26,41.43,1300.0
2017-07-14 10:30:00,41.4,41.41,41.37,41.37,600.0,41.4,41.41,41.37,41.37,600.0
2017-07-14 11:00:00,41.36,41.42,41.32,41.39,2100.0,41.36,41.42,41.32,41.39,2100.0
2017-07-14 11:30:00,41.39,41.44,41.39,41.42,2000.0,41.39,41.44,41.39,41.42,2000.0
2017-07-14 12:00:00,41.44,41.46,41.42,41.45,1688.0,41.44,41.46,41.42,41.45,1688.0
2017-07-14 12:30:00,41.47,41.49,41.47,41.47,1000.0,41.47,41.49,41.47,41.47,1000.0
2017-07-14 13:00:00,41.49,41.56,41.46,41.56,2084.0,41.49,41.56,41.46,41.56,2084.0
2017-07-14 13:30:00,41.56,41.71,41.55,41.71,2950.0,41.56,41.71,41.55,41.71,2950.0
2017-07-14 14:00:00,41.69,41.71,41.68,41.7,1400.0,41.69,41.71,41.68,41.7,1400.0
2017-07-14 14:30:00,41.71,41.72,41.69,41.69,1800.0,41.71,41.72,41.69,41.69,1800.0
2017-07-14 15:00:00,41.68,41.68,41.62,41.65,3700.0,41.68,41.68,41.62,41.65,3700.0
2017-07-14 15:30:00,41.64,41.64,41.57,41.61,10512.0,41.64,41.64,41.57,41.61,10512.0
2017-07-17 09:30:00,41.58,41.66,41.43,41.66,1386.0,41.58,41.66,41.43,41.66,1386.0
2017-07-17 10:00:00,41.62,41.71,41.55,41.68,2900.0,41.62,41.71,41.55,41.68,2900.0
2017-07-17 10:30:00,41.74,41.75,41.61,41.69,5831.0,41.74,41.75,41.61,41.69,5831.0
2017-07-17 11:00:00,41.7,41.75,41.7,41.71,4118.0,41.7,41.75,41.7,41.71,4118.0
2017-07-17 11:30:00,41.69,41.77,41.69,41.7,10400.0,41.69,41.77,41.69,41.7,10400.0
2017-07-17 12:00:00,41.69,41.77,41.68,41.77,5854.0,41.69,41.77,41.68,41.77,5854.0
2017-07-17 12:30:00,41.84,41.87,41.79,41.79,2000.0,41.84,41.87,41.79,41.79,2000.0
2017-07-17 13:00:00,41.78,41.92,41.78,41.85,3871.0,41.78,41.92,41.78,41.85,3871.0
2017-07-17 13:30:00,41.83,41.85,41.71,41.76,3400.0,41.83,41.85,41.71,41.76,3400.0
2017-07-17 14:00:00,41.76,41.9,41.76,41.88,3300.0,41.76,41.9,41.76,41.88,3300.0
2017-07-17 14:30:00,41.88,41.88,41.78,41.78,6687.0,41.88,41.88,41.78,41.78,6687.0
2017-07-17 15:00:00,41.79,41.85,41.75,41.85,5395.0,41.79,41.85,41.75,41.85,5395.0
2017-07-17 15:30:00,41.85,42.07,41.85,41.96,49518.0,41.85,42.07,41.85,41.96,49518.0
2017-07-18 09:30:00,41.75,41.99,41.72,41.95,4924.0,41.75,41.99,41.72,41.95,4924.0
2017-07-18 10:00:00,41.96,42.01,41.93,41.97,11835.0,41.96,42.01,41.93,41.97,11835.0
2017-07-18 10:30:00,41.96,41.96,41.64,41.78,8600.0,41.96,41.96,41.64,41.78,8600.0
2017-07-18 11:00:00,41.76,41.76,41.59,41.62,3600.0,41.76,41.76,41.59,41.62,3600.0
2017-07-18 11:30:00,41.6,41.73,41.54,41.71,3311.0,41.6,41.73,41.54,41.71,3311.0
2017-07-18 12:00:00,41.74,41.78,41.69,41.76,4000.0,41.74,41.78,41.69,41.76,4000.0
2017-07-18 12:30:00,41.76,41.77,41.69,41.7,3574.0,41.76,41.77,41.69,41.7,3574.0
2017-07-18 13:00:00,41.65,41.67,41.59,41.65,4164.0,41.65,41.67,41.59,41.65,4164.0
2017-07-18 13:30:00,41.68,41.73,41.64,41.71,4200.0,41.68,41.73,41.64,41.71,4200.0
2017-07-18 14:00:00,41.71,41.73,41.65,41.67,3304.0,41.71,41.73,41.65,41.67,3304.0
2017-07-18 14:30:00,41.67,41.74,41.67,41.69,5011.0,41.67,41.74,41.67,41.69,5011.0
2017-07-18 15:00:00,41.69,41.69,41.63,41.64,12638.0,41.69,41.69,41.63,41.64,12638.0
2017-07-18 15:30:00,41.65,41.74,41.62,41.71,13848.0,41.65,41.74,41.62,41.71,13848.0
2017-07-19 09:30:00,41.91,42.11,41.9,42.11,2200.0,41.91,42.11,41.9,42.11,2200.0
2017-07-19 10:00:00,42.08,42.15,42.08,42.14,2300.0,42.08,42.15,42.08,42.14,2300.0
2017-07-19 10:30:00,42.18,42.18,42.06,42.06,2500.0,42.18,42.18,42.06,42.06,2500.0
2017-07-19 11:00:00,42.07,42.08,42.02,42.06,3400.0,42.07,42.08,42.02,42.06,3400.0
2017-07-19 11:30:00,42.07,42.08,41.9,41.94,2212.0,42.07,42.08,41.9,41.94,2212.0
2017-07-19 12:00:00,41.91,41.93,41.8,41.81,3500.0,41.91,41.93,41.8,41.81,3500.0
2017-07-19 12:30:00,41.82,41.84,41.74,41.74,2066.0,41.82,41.84,41.74,41.74,2066.0
2017-07-19 13:00:00,41.77,41.89,41.77,41.89,2214.0,41.77,41.89,41.77,41.89,2214.0
2017-07-19 13:30:00,41.9,41.9,41.86,41.9,1886.0,41.9,41.9,41.86,41.9,1886.0
2017-07-19 14:00:00,41.85,41.92,41.85,41.89,1300.0,41.85,41.92,41.85,41.89,1300.0
2017-07-19 14:30:00,41.91,41.91,41.9,41.91,1337.0,41.91,41.91,41.9,41.91,1337.0
2017-07-19 15:00:00,41.92,41.94,41.9,41.93,3013.0,41.92,41.94,41.9,41.93,3013.0
2017-07-19 15:30:00,41.93,41.95,41.86,41.94,12591.0,41.93,41.95,41.86,41.94,12591.0
2017-07-20 09:30:00,41.75,41.81,41.75,41.81,600.0,41.75,41.81,41.75,41.81,600.0
2017-07-20 10:00:00,41.86,41.86,41.76,41.76,1245.0,41.86,41.86,41.76,41.76,1245.0
2017-07-20 10:30:00,41.79,41.79,41.72,41.79,1574.0,41.79,41.79,41.72,41.79,1574.0
2017-07-20 11:00:00,41.78,41.82,41.74,41.8,2048.0,41.78,41.82,41.74,41.8,2048.0
2017-07-20 11:30:00,41.76,41.87,41.73,41.87,1100.0,41.76,41.87,41.73,41.87,1100.0
2017-07-20 12:00:00,41.84,41.91,41.84,41.89,1345.0,41.84,41.91,41.84,41.89,1345.0
2017-07-20 12:30:00,41.91,41.93,41.91,41.91,800.0,41.91,41.93,41.91,41.91,800.0
2017-07-20 13:00:00,41.89,41.97,41.88,41.94,2058.0,41.89,41.97,41.88,41.94,2058.0
2017-07-20 13:30:00,41.95,41.98,41.9,41.9,1604.0,41.95,41.98,41.9,41.9,1604.0
2017-07-20 14:00:00,41.89,41.89,41.72,41.72,4831.0,41.89,41.89,41.72,41.72,4831.0
2017-07-20 14:30:00,41.71,41.74,41.67,41.71,5781.0,41.71,41.74,41.67,41.71,5781.0
2017-07-20 15:00:00,41.78,41.82,41.75,41.82,2200.0,41.78,41.82,41.75,41.82,2200.0
2017-07-20 15:30:00,41.82,41.82,41.76,41.81,3764.0,41.82,41.82,41.76,41.81,3764.0
2017-07-21 09:30:00,41.52,41.76,41.44,41.7,1350.0,41.52,41.76,41.44,41.7,1350.0
2017-07-21 10:00:00,41.69,41.86,41.69,41.76,1756.0,41.69,41.86,41.69,41.76,1756.0
2017-07-21 10:30:00,41.82,41.82,41.74,41.74,900.0,41.82,41.82,41.74,41.74,900.0
2017-07-21 11:00:00,41.74,41.88,41.74,41.88,400.0,41.74,41.88,41.74,41.88,400.0
2017-07-21 11:30:00,41.85,41.89,41.83,41.89,1000.0,41.85,41.89,41.83,41.89,1000.0
2017-07-21 12:00:00,41.93,42.1,41.92,42.1,2398.0,41.93,42.1,41.92,42.1,2398.0
2017-07-21 12:30:00,42.11,42.14,42.07,42.07,800.0,42.11,42.14,42.07,42.07,800.0
2017-07-21 13:00:00,42.06,42.06,41.96,41.96,1500.0,42.06,42.06,41.96,41.96,1500.0
2017-07-21 13:30:00,41.96,41.97,41.89,41.89,1100.0,41.96,41.97,41.89,41.89,1100.0
2017-07-21 14:00:00,41.88,41.88,41.84,41.88,1500.0,41.88,41.88,41.84,41.88,1500.0
2017-07-21 14:30:00,41.88,41.98,41.87,41.98,2646.0,41.88,41.98,41.87,41.98,2646.0
2017-07-21 15:00:00,41.98,42.0,41.95,41.99,2500.0,41.98,42.0,41.95,41.99,2500.0
2017-07-21 15:30:00,41.97,41.99,41.96,41.99,10996.0,41.97,41.99,41.96,41.99,10996.0
2017-07-24 09:30:00,42.0,42.12,41.96,42.07,1586.0,42.0,42.12,41.96,42.07,1586.0
2017-07-24 10:00:00,42.08,42.24,42.08,42.22,3481.0,42.08,42.24,42.08,42.22,3481.0
2017-07-24 10:30:00,42.18,42.18,41.99,42.0,2800.0,42.18,42.18,41.99,42.0,2800.0
2017-07-24 11:00:00,42.03,42.13,42.02,42.13,1600.0,42.03,42.13,42.02,42.13,1600.0
2017-07-24 11:30:00,42.13,42.28,42.13,42.27,2400.0,42.13,42.28,42.13,42.27,2400.0
2017-07-24 12:00:00,42.32,42.33,42.29,42.33,1368.0,42.32,42.33,42.29,42.33,1368.0
2017-07-24 12:30:00,42.32,42.36,42.29,42.3,1508.0,42.32,42.36,42.29,42.3,1508.0
2017-07-24 13:00:00,42.31,42.36,42.27,42.35,2424.0,42.31,42.36,42.27,42.35,2424.0
2017-07-24 13:30:00,42.34,42.4,42.34,42.39,945.0,42.34,42.4,42.34,42.39,945.0
2017-07-24 14:00:00,42.4,42.4,42.38,42.39,1306.0,42.4,42.4,42.38,42.39,1306.0
2017-07-24 14:30:00,42.41,42.45,42.41,42.44,1100.0,42.41,42.45,42.41,42.44,1100.0
2017-07-24 15:00:00,42.44,42.56,42.44,42.49,5922.0,42.44,42.56,42.44,42.49,5922.0
2017-07-24 15:30:00,42.49,42.52,42.45,42.52,5363.0,42.49,42.52,42.45,42.52,5363.0
2017-07-25 09:30:00,42.55,42.76,42.55,42.63,5044.0,42.55,42.76,42.55,42.63,5044.0
2017-07-25 10:00:00,42.65,42.78,42.65,42.77,4542.0,42.65,42.78,42.65,42.77,4542.0
2017-07-25 10:30:00,42.78,42.79,42.65,42.69,7024.0,42.78,42.79,42.65,42.69,7024.0
2017-07-25 11:00:00,42.72,42.85,42.71,42.82,5459.0,42.72,42.85,42.71,42.82,5459.0
2017-07-25 11:30:00,42.8,42.85,42.79,42.85,1879.0,42.8,42.85,42.79,42.85,1879.0
2017-07-25 12:00:00,42.84,42.86,42.78,42.78,1876.0,42.84,42.86,42.78,42.78,1876.0
2017-07-25 12:30:00,42.79,42.84,42.79,42.84,920.0,42.79,42.84,42.79,42.84,920.0
2017-07-25 13:00:00,42.84,42.84,42.8,42.84,1900.0,42.84,42.84,42.8,42.84,1900.0
2017-07-25 13:30:00,42.85,42.9,42.85,42.89,1200.0,42.85,42.9,42.85,42.89,1200.0
2017-07-25 14:00:00,42.87,42.89,42.85,42.85,2080.0,42.87,42.89,42.85,42.85,2080.0
2017-07-25 14:30:00,42.86,42.86,42.83,42.83,4031.0,42.86,42.86,42.83,42.83,4031.0
2017-07-25 15:00:00,42.86,42.93,42.86,42.89,4657.0,42.86,42.93,42.86,42.89,4657.0
2017-07-25 15:30:00,42.89,42.89,42.75,42.83,11486.0,42.89,42.89,42.75,42.83,11486.0
2017-07-26 09:30:00,42.83,42.93,42.79,42.88,3923.0,42.83,42.93,42.79,42.88,3923.0
2017-07-26 10:00:00,42.85,42.88,42.81,42.87,1200.0,42.85,42.88,42.81,42.87,1200.0
2017-07-26 10:30:00,42.82,42.82,42.6,42.64,500.0,42.82,42.82,42.6,42.64,500.0
2017-07-26 11:00:00,42.67,42.67,42.61,42.61,600.0,42.67,42.67,42.61,42.61,600.0
2017-07-26 11:30:00,42.59,42.65,42.59,42.59,500.0,42.59,42.65,42.59,42.59,500.0
2017-07-26 12:00:00,42.58,42.58,42.52,42.57,600.0,42.58,42.58,42.52,42.57,600.0
2017-07-26 12:30:00,42.54,42.54,42.43,42.43,700.0,42.54,42.54,42.43,42.43,700.0
2017-07-26 13:00:00,42.45,42.45,42.41,42.42,400.0,42.45,42.45,42.41,42.42,400.0
2017-07-26 13:30:00,42.45,42.47,42.27,42.32,1256.0,42.45,42.47,42.27,42.32,1256.0
2017-07-26 14:00:00,42.4,42.45,42.39,42.42,1400.0,42.4,42.45,42.39,42.42,1400.0
2017-07-26 14:30:00,42.41,42.43,42.39,42.41,1529.0,42.41,42.43,42.39,42.41,1529.0
2017-07-26 15:00:00,42.4,42.52,42.4,42.52,2500.0,42.4,42.52,42.4,42.52,2500.0
2017-07-26 15:30:00,42.52,42.57,42.52,42.53,5054.0,42.52,42.57,42.52,42.53,5054.0
2017-07-27 09:30:00,42.77,42.77,42.39,42.39,1861.0,42.77,42.77,42.39,42.39,1861.0
2017-07-27 10:00:00,42.37,42.45,42.37,42.45,900.0,42.37,42.45,42.37,42.45,900.0
2017-07-27 10:30:00,42.49,42.5,42.47,42.47,898.0,42.49,42.5,42.47,42.47,898.0
2017-07-27 11:00:00,42.5,42.5,42.43,42.43,1200.0,42.5,42.5,42.43,42.43,1200.0
2017-07-27 11:30:00,42.45,42.45,42.45,42.45,100.0,42.45,42.45,42.45,42.45,100.0
2017-07-27 12:00:00,42.51,42.51,42.41,42.41,800.0,42.51,42.51,42.41,42.41,800.0
2017-07-27 12:30:00,42.32,42.32,42.01,42.01,1340.0,42.32,42.32,42.01,42.01,1340.0
2017-07-27 13:00:00,42.0,42.02,41.71,41.71,2200.0,42.0,42.02,41.71,41.71,2200.0
2017-07-27 13:30:00,41.69,41.82,41.59,41.82,1900.0,41.69,41.82,41.59,41.82,1900.0
2017-07-27 14:00:00,41.82,42.18,41.82,42.12,3332.0,41.82,42.18,41.82,42.12,3332.0
2017-07-27 14:30:00,42.09,42.2,42.09,42.12,2200.0,42.09,42.2,42.09,42.12,2200.0
2017-07-27 15:00:00,42.14,42.14,42.07,42.09,1989.0,42.14,42.14,42.07,42.09,1989.0
2017-07-27 15:30:00,42.1,42.2,42.1,42.2,2508.0,42.1,42.2,42.1,42.2,2508.0
2017-07-28 09:30:00,42.06,42.27,42.06,42.23,632.0,42.06,42.27,42.06,42.23,632.0
2017-07-28 10:00:00,42.09,42.09,42.08,42.08,300.0,42.09,42.09,42.08,42.08,300.0
2017-07-28 10:30:00,42.09,42.1,41.99,42.05,1300.0,42.09,42.1,41.99,42.05,1300.0
2017-07-28 11:00:00,41.93,41.94,41.89,41.91,600.0,41.93,41.94,41.89,41.91,600.0
2017-07-28 11:30:00,41.97,42.01,41.96,42.01,400.0,41.97,42.01,41.96,42.01,400.0
2017-07-28 12:00:00,42.03,42.03,41.94,41.94,400.0,42.03,42.03,41.94,41.94,400.0
2017-07-28 12:30:00,41.96,41.96,41.92,41.92,1200.0,41.96,41.96,41.92,41.92,1200.0
2017-07-28 13:00:00,41.88,41.88,41.84,41.84,600.0,41.88,41.88,41.84,41.84,600.0
2017-07-28 13:30:00,41.85,41.88,41.83,41.84,1110.0,41.85,41.88,41.83,41.84,1110.0
2017-07-28 14:00:00,41.85,41.93,41.85,41.93,1100.0,41.85,41.93,41.85,41.93,1100.0
2017-07-28 14:30:00,41.93,41.95,41.91,41.93,3284.0,41.93,41.95,41.91,41.93,3284.0
2017-07-28 15:00:00,41.92,41.93,41.86,41.86,3169.0,41.92,41.93,41.86,41.86,3169.0
2017-07-28 15:30:00,41.88,41.95,41.88,41.92,3067.0,41.88,41.95,41.88,41.92,3067.0
2017-07-31 09:30:00,41.98,41.98,41.84,41.84,1000.0,41.98,41.98,41.84,41.84,1000.0
2017-07-31 10:00:00,41.77,41.78,41.68,41.71,2600.0,41.77,41.78,41.68,41.71,2600.0
2017-07-31 10:30:00,41.69,41.71,41.58,41.61,2100.0,41.69,41.71,41.58,41.61,2100.0
2017-07-31 11:00:00,41.64,41.67,41.59,41.64,2065.0,41.64,41.67,41.59,41.64,2065.0
2017-07-31 11:30:00,41.67,41.71,41.65,41.66,1100.0,41.67,41.71,41.65,41.66,1100.0
2017-07-31 12:00:00,41.66,41.68,41.63,41.68,700.0,41.66,41.68,41.63,41.68,700.0
2017-07-31 12:30:00,41.68,41.7,41.66,41.7,900.0,41.68,41.7,41.66,41.7,900.0
2017-07-31 13:00:00,41.7,41.76,41.7,41.71,1000.0,41.7,41.76,41.7,41.71,1000.0
2017-07-31 13:30:00,41.71,41.71,41.59,41.59,1200.0,41.71,41.71,41.59,41.59,1200.0
2017-07-31 14:00:00,41.59,41.66,41.59,41.63,1400.0,41.59,41.66,41.59,41.63,1400.0
2017-07-31 14:30:00,41.63,41.7,41.62,41.67,1300.0,41.63,41.7,41.62,41.67,1300.0
2017-07-31 15:00:00,41.67,41.71,41.67,41.71,900.0,41.67,41.71,41.67,41.71,900.0
2017-07-31 15:30:00,41.75,41.75,41.59,41.6,4442.0,41.75,41.75,41.59,41.6,4442.0
2017-08-01 09:30:00,41.74,41.89,41.74,41.87,600.0,41.74,41.89,41.74,41.87,600.0
2017-08-01 10:00:00,41.88,41.95,41.83,41.89,1037.0,41.88,41.95,41.83,41.89,1037.0
2017-08-01 10:30:00,41.89,41.93,41.89,41.92,1500.0,41.89,41.93,41.89,41.92,1500.0
2017-08-01 11:00:00,41.92,41.92,41.87,41.87,1400.0,41.92,41.92,41.87,41.87,1400.0
2017-08-01 11:30:00,41.88,42.0,41.88,41.98,500.0,41.88,42.0,41.88,41.98,500.0
2017-08-01 12:00:00,41.95,41.95,41.88,41.88,1500.0,41.95,41.95,41.88,41.88,1500.0
2017-08-01 12:30:00,41.84,41.84,41.82,41.82,700.0,41.84,41.84,41.82,41.82,700.0
2017-08-01 13:00:00,41.84,41.85,41.83,41.83,1300.0,41.84,41.85,41.83,41.83,1300.0
2017-08-01 13:30:00,41.86,41.86,41.85,41.85,570.0,41.86,41.86,41.85,41.85,570.0
2017-08-01 14:00:00,41.85,41.86,41.83,41.85,800.0,41.85,41.86,41.83,41.85,800.0
2017-08-01 14:30:00,41.85,41.85,41.79,41.79,1966.0,41.85,41.85,41.79,41.79,1966.0
2017-08-01 15:00:00,41.79,41.93,41.78,41.93,1850.0,41.79,41.93,41.78,41.93,1850.0
2017-08-01 15:30:00,41.93,42.04,41.92,41.99,5902.0,41.93,42.04,41.92,41.99,5902.0
2017-08-02 09:30:00,41.98,41.98,41.78,41.9,800.0,41.98,41.98,41.78,41.9,800.0
2017-08-02 10:00:00,41.85,41.89,41.7,41.7,800.0,41.85,41.89,41.7,41.7,800.0
2017-08-02 10:30:00,41.56,41.56,41.36,41.42,1141.0,41.56,41.56,41.36,41.42,1141.0
2017-08-02 11:00:00,41.33,41.33,40.85,41.08,15790.0,41.33,41.33,40.85,41.08,15790.0
2017-08-02 11:30:00,41.12,41.18,41.12,41.13,900.0,41.12,41.18,41.12,41.13,900.0
2017-08-02 12:00:00,41.12,41.22,41.1,41.17,1100.0,41.12,41.22,41.1,41.17,1100.0
2017-08-02 12:30:00,41.13,41.13,41.11,41.11,300.0,41.13,41.13,41.11,41.11,300.0
2017-08-02 13:00:00,41.13,41.21,41.13,41.21,1500.0,41.13,41.21,41.13,41.21,1500.0
2017-08-02 13:30:00,41.23,41.32,41.23,41.32,1000.0,41.23,41.32,41.23,41.32,1000.0
2017-08-02 14:00:00,41.39,41.51,41.39,41.5,1501.0,41.39,41.51,41.39,41.5,1501.0
2017-08-02 14:30:00,41.53,41.65,41.53,41.57,2632.0,41.53,41.65,41.53,41.57,2632.0
2017-08-02 15:00:00,41.58,41.62,41.58,41.61,3049.0,41.58,41.62,41.58,41.61,3049.0
2017-08-02 15:30:00,41.62,41.71,41.58,41.69,8554.0,41.62,41.71,41.58,41.69,8554.0
2017-08-03 09:30:00,41.81,41.81,41.7,41.7,600.0,41.81,41.81,41.7,41.7,600.0
2017-08-03 10:00:00,41.7,41.72,41.55,41.56,700.0,41.7,41.72,41.55,41.56,700.0
2017-08-03 10:30:00,41.53,41.53,41.53,41.53,164.0,41.53,41.53,41.53,41.53,164.0
2017-08-03 11:00:00,41.6,41.81,41.59,41.63,1261.0,41.6,41.81,41.59,41.63,1261.0
2017-08-03 11:30:00,41.57,41.6,41.54,41.54,900.0,41.57,41.6,41.54,41.54,900.0
2017-08-03 12:00:00,41.55,41.55,41.48,41.49,500.0,41.55,41.55,41.48,41.49,500.0
2017-08-03 12:30:00,41.51,41.52,41.46,41.47,800.0,41.51,41.52,41.46,41.47,800.0
2017-08-03 13:00:00,41.49,41.49,41.42,41.42,600.0,41.49,41.49,41.42,41.42,600.0
2017-08-03 13:30:00,41.4,41.58,41.4,41.57,1000.0,41.4,41.58,41.4,41.57,1000.0
2017-08-03 14:00:00,41.54,41.58,41.54,41.58,1700.0,41.54,41.58,41.54,41.58,1700.0
2017-08-03 14:30:00,41.59,41.59,41.55,41.55,1204.0,41.59,41.59,41.55,41.55,1204.0
2017-08-03 15:00:00,41.56,41.63,41.56,41.62,700.0,41.56,41.63,41.56,41.62,700.0
2017-08-03 15:30:00,41.61,41.67,41.5,41.65,5900.0,41.61,41.67,41.5,41.65,5900.0
2017-08-04 09:30:00,41.69,41.87,41.69,41.79,2100.0,41.69,41.87,41.69,41.79,2100.0
2017-08-04 10:00:00,41.88,41.88,41.7,41.86,3200.0,41.88,41.88,41.7,41.86,3200.0
2017-08-04 10:30:00,41.88,41.98,41.88,41.88,1100.0,41.88,41.98,41.88,41.88,1100.0
2017-08-04 11:00:00,41.87,41.97,41.86,41.89,1600.0,41.87,41.97,41.86,41.89,1600.0
2017-08-04 11:30:00,41.87,41.88,41.58,41.7,2500.0,41.87,41.88,41.58,41.7,2500.0
2017-08-04 12:00:00,41.71,41.78,41.66,41.66,1300.0,41.71,41.78,41.66,41.66,1300.0
2017-08-04 12:30:00,41.62,41.66,41.6,41.63,1200.0,41.62,41.66,41.6,41.63,1200.0
2017-08-04 13:00:00,41.62,41.74,41.62,41.74,1701.0,41.62,41.74,41.62,41.74,1701.0
2017-08-04 13:30:00,41.71,41.83,41.71,41.81,1600.0,41.71,41.83,41.71,41.81,1600.0
2017-08-04 14:00:00,41.79,41.81,41.78,41.78,1100.0,41.79,41.81,41.78,41.78,1100.0
2017-08-04 14:30:00,41.74,41.76,41.73,41.74,2000.0,41.74,41.76,41.73,41.74,2000.0
2017-08-04 15:00:00,41.73,41.76,41.73,41.76,1000.0,41.73,41.76,41.73,41.76,1000.0
2017-08-04 15:30:00,41.76,41.89,41.75,41.86,4504.0,41.76,41.89,41.75,41.86,4504.0
2017-08-07 09:30:00,41.88,42.31,41.85,42.27,5073.0,41.88,42.31,41.85,42.27,5073.0
2017-08-07 10:00:00,42.29,42.29,42.17,42.18,3800.0,42.29,42.29,42.17,42.18,3800.0
2017-08-07 10:30:00,42.28,42.6,42.27,42.56,3529.0,42.28,42.6,42.27,42.56,3529.0
2017-08-07 11:00:00,42.57,42.57,42.47,42.49,2600.0,42.57,42.57,42.47,42.49,2600.0
2017-08-07 11:30:00,42.56,42.76,42.56,42.72,6292.0,42.56,42.76,42.56,42.72,6292.0
2017-08-07 12:00:00,42.69,42.76,42.63,42.76,3348.0,42.69,42.76,42.63,42.76,3348.0
2017-08-07 12:30:00,42.75,42.81,42.74,42.81,3542.0,42.75,42.81,42.74,42.81,3542.0
2017-08-07 13:00:00,42.83,42.94,42.83,42.91,4096.0,42.83,42.94,42.83,42.91,4096.0
2017-08-07 13:30:00,42.91,42.91,42.79,42.81,3290.0,42.91,42.91,42.79,42.81,3290.0
2017-08-07 14:00:00,42.81,42.88,42.81,42.82,1900.0,42.81,42.88,42.81,42.82,1900.0
2017-08-07 14:30:00,42.83,42.85,42.77,42.78,3600.0,42.83,42.85,42.77,42.78,3600.0
2017-08-07 15:00:00,42.77,42.84,42.77,42.84,7912.0,42.77,42.84,42.77,42.84,7912.0
2017-08-07 15:30:00,42.84,42.86,42.74,42.84,14940.0,42.84,42.86,42.74,42.84,14940.0
2017-08-08 09:30:00,42.62,42.67,42.59,42.67,3100.0,42.62,42.67,42.59,42.67,3100.0
2017-08-08 10:00:00,42.74,42.82,42.74,42.8,1276.0,42.74,42.82,42.74,42.8,1276.0
2017-08-08 10:30:00,42.79,42.95,42.79,42.91,1600.0,42.79,42.95,42.79,42.91,1600.0
2017-08-08 11:00:00,42.94,42.98,42.86,42.86,2300.0,42.94,42.98,42.86,42.86,2300.0
2017-08-08 11:30:00,42.87,42.94,42.83,42.87,800.0,42.87,42.94,42.83,42.87,800.0
2017-08-08 12:00:00,42.81,42.84,42.78,42.78,2900.0,42.81,42.84,42.78,42.78,2900.0
2017-08-08 12:30:00,42.79,42.84,42.72,42.8,1900.0,42.79,42.84,42.72,42.8,1900.0
2017-08-08 13:00:00,42.8,42.84,42.8,42.84,1400.0,42.8,42.84,42.8,42.84,1400.0
2017-08-08 13:30:00,42.8,42.9,42.8,42.9,1000.0,42.8,42.9,42.8,42.9,1000.0
2017-08-08 14:00:00,42.9,43.08,42.9,43.08,1325.0,42.9,43.08,42.9,43.08,1325.0
2017-08-08 14:30:00,43.04,43.05,42.94,42.94,1400.0,43.04,43.05,42.94,42.94,1400.0
2017-08-08 15:00:00,42.92,42.98,42.91,42.91,4000.0,42.92,42.98,42.91,42.91,4000.0
2017-08-08 15:30:00,42.89,42.89,42.73,42.79,5900.0,42.89,42.89,42.73,42.79,5900.0
2017-08-09 09:30:00,42.31,42.5,42.31,42.37,2337.0,42.31,42.5,42.31,42.37,2337.0
2017-08-09 10:00:00,42.61,42.61,42.46,42.46,431.0,42.61,42.61,42.46,42.46,431.0
2017-08-09 10:30:00,42.46,42.46,42.46,42.46,0.0,42.46,42.46,42.46,42.46,0.0
2017-08-09 11:00:00,42.37,42.37,42.21,42.27,1500.0,42.37,42.37,42.21,42.27,1500.0
2017-08-09 11:30:00,42.28,42.45,42.28,42.45,900.0,42.28,42.45,42.28,42.45,900.0
2017-08-09 12:00:00,42.38,42.42,42.38,42.42,617.0,42.38,42.42,42.38,42.42,617.0
2017-08-09 12:30:00,42.37,42.37,42.37,42.37,100.0,42.37,42.37,42.37,42.37,100.0
2017-08-09 13:00:00,42.3,42.33,42.3,42.33,500.0,42.3,42.33,42.3,42.33,500.0
2017-08-09 13:30:00,42.32,42.34,42.31,42.34,1198.0,42.32,42.34,42.31,42.34,1198.0
2017-08-09 14:00:00,42.35,42.35,42.23,42.24,1158.0,42.35,42.35,42.23,42.24,1158.0
2017-08-09 14:30:00,42.2,42.23,42.17,42.23,1180.0,42.2,42.23,42.17,42.23,1180.0
2017-08-09 15:00:00,42.22,42.22,42.18,42.2,1319.0,42.22,42.22,42.18,42.2,1319.0
2017-08-09 15:30:00,42.2,42.33,42.2,42.29,4524.0,42.2,42.33,42.2,42.29,4524.0
2017-08-10 09:30:00,42.03,42.05,41.73,41.73,1320.0,42.03,42.05,41.73,41.73,1320.0
2017-08-10 10:00:00,41.66,41.66,41.49,41.53,1300.0,41.66,41.66,41.49,41.53,1300.0
2017-08-10 10:30:00,41.52,41.59,41.52,41.53,600.0,41.52,41.59,41.52,41.53,600.0
2017-08-10 11:00:00,41.5,41.5,41.33,41.34,1900.0,41.5,41.5,41.33,41.34,1900.0
2017-08-10 11:30:00,41.37,41.41,41.32,41.32,1121.0,41.37,41.41,41.32,41.32,1121.0
2017-08-10 12:00:00,41.26,41.31,41.23,41.23,900.0,41.26,41.31,41.23,41.23,900.0
2017-08-10 12:30:00,41.18,41.26,41.14,41.26,600.0,41.18,41.26,41.14,41.26,600.0
2017-08-10 13:00:00,41.28,41.33,41.28,41.33,500.0,41.28,41.33,41.28,41.33,500.0
2017-08-10 13:30:00,41.39,41.39,41.26,41.27,1000.0,41.39,41.39,41.26,41.27,1000.0
2017-08-10 14:00:00,41.34,41.39,41.32,41.38,1000.0,41.34,41.39,41.32,41.38,1000.0
2017-08-10 14:30:00,41.46,41.46,41.34,41.36,1300.0,41.46,41.46,41.34,41.36,1300.0
2017-08-10 15:00:00,41.4,41.56,41.34,41.46,5315.0,41.4,41.56,41.34,41.46,5315.0
2017-08-10 15:30:00,41.42,41.42,41.25,41.25,4442.0,41.42,41.42,41.25,41.25,4442.0
2017-08-11 09:30:00,41.1,41.34,41.0,41.24,6369.0,41.1,41.34,41.0,41.24,6369.0
2017-08-11 10:00:00,41.28,41.81,41.28,41.8,3500.0,41.28,41.81,41.28,41.8,3500.0
2017-08-11 10:30:00,41.52,41.63,41.52,41.63,600.0,41.52,41.63,41.52,41.63,600.0
2017-08-11 11:00:00,41.54,41.57,41.39,41.39,1400.0,41.54,41.57,41.39,41.39,1400.0
2017-08-11 11:30:00,41.4,41.42,41.38,41.38,600.0,41.4,41.42,41.38,41.38,600.0
2017-08-11 12:00:00,41.34,41.49,41.34,41.46,900.0,41.34,41.49,41.34,41.46,900.0
2017-08-11 12:30:00,41.46,41.49,41.45,41.49,600.0,41.46,41.49,41.45,41.49,600.0
2017-08-11 13:00:00,41.49,41.51,41.48,41.51,800.0,41.49,41.51,41.48,41.51,800.0
2017-08-11 13:30:00,41.4,41.41,41.4,41.41,441.0,41.4,41.41,41.4,41.41,441.0
2017-08-11 14:00:00,41.41,41.46,41.41,41.46,700.0,41.41,41.46,41.41,41.46,700.0
2017-08-11 14:30:00,41.46,41.48,41.38,41.43,1694.0,41.46,41.48,41.38,41.43,1694.0
2017-08-11 15:00:00,41.47,41.49,41.38,41.43,1236.0,41.47,41.49,41.38,41.43,1236.0
2017-08-11 15:30:00,41.45,41.56,41.44,41.48,3300.0,41.45,41.56,41.44,41.48,3300.0
2017-08-14 09:30:00,41.91,42.0,41.91,42.0,500.0,41.91,42.0,41.91,42.0,500.0
2017-08-14 10:00:00,41.98,41.98,41.96,41.98,300.0,41.98,41.98,41.96,41.98,300.0
2017-08-14 10:30:00,42.01,42.04,41.96,41.97,700.0,42.01,42.04,41.96,41.97,700.0
2017-08-14 11:00:00,41.97,41.97,41.88,41.93,1100.0,41.97,41.97,41.88,41.93,1100.0
2017-08-14 11:30:00,41.95,41.95,41.86,41.88,500.0,41.95,41.95,41.86,41.88,500.0
2017-08-14 12:00:00,41.9,41.9,41.77,41.79,1100.0,41.9,41.9,41.77,41.79,1100.0
2017-08-14 12:30:00,41.82,41.85,41.82,41.82,600.0,41.82,41.85,41.82,41.82,600.0
2017-08-14 13:00:00,41.83,41.86,41.82,41.86,700.0,41.83,41.86,41.82,41.86,700.0
2017-08-14 13:30:00,41.85,41.85,41.76,41.76,1231.0,41.85,41.85,41.76,41.76,1231.0
2017-08-14 14:00:00,41.74,41.78,41.69,41.69,1606.0,41.74,41.78,41.69,41.69,1606.0
2017-08-14 14:30:00,41.71,41.71,41.66,41.67,1300.0,41.71,41.71,41.66,41.67,1300.0
2017-08-14 15:00:00,41.69,41.76,41.69,41.75,1100.0,41.69,41.76,41.69,41.75,1100.0
2017-08-14 15:30:00,41.75,41.78,41.67,41.76,7573.0,41.75,41.78,41.67,41.76,7573.0
2017-08-15 09:30:00,41.83,41.83,41.68,41.81,2900.0,41.83,41.83,41.68,41.81,2900.0
2017-08-15 10:00:00,41.84,41.92,41.82,41.92,1500.0,41.84,41.92,41.82,41.92,1500.0
2017-08-15 10:30:00,41.92,41.92,41.81,41.87,600.0,41.92,41.92,41.81,41.87,600.0
2017-08-15 11:00:00,41.86,41.96,41.86,41.96,600.0,41.86,41.96,41.86,41.96,600.0
2017-08-15 11:30:00,41.92,41.92,41.72,41.72,1410.0,41.92,41.92,41.72,41.72,1410.0
2017-08-15 12:00:00,41.73,41.74,41.56,41.66,3200.0,41.73,41.74,41.56,41.66,3200.0
2017-08-15 12:30:00,41.64,41.67,41.63,41.63,300.0,41.64,41.67,41.63,41.63,300.0
2017-08-15 13:00:00,41.63,41.63,41.54,41.57,600.0,41.63,41.63,41.54,41.57,600.0
2017-08-15 13:30:00,41.55,41.58,41.55,41.58,404.0,41.55,41.58,41.55,41.58,404.0
2017-08-15 14:00:00,41.57,41.57,41.54,41.57,400.0,41.57,41.57,41.54,41.57,400.0
2017-08-15 14:30:00,41.57,41.58,41.57,41.58,300.0,41.57,41.58,41.57,41.58,300.0
2017-08-15 15:00:00,41.57,41.68,41.57,41.67,1000.0,41.57,41.68,41.57,41.67,1000.0
2017-08-15 15:30:00,41.66,41.67,41.56,41.56,2900.0,41.66,41.67,41.56,41.56,2900.0
2017-08-16 09:30:00,41.69,41.72,41.54,41.61,800.0,41.69,41.72,41.54,41.61,800.0
2017-08-16 10:00:00,41.59,41.61,41.48,41.59,7126.0,41.59,41.61,41.48,41.59,7126.0
2017-08-16 10:30:00,41.58,41.6,41.48,41.55,6500.0,41.58,41.6,41.48,41.55,6500.0
2017-08-16 11:00:00,41.54,41.56,41.47,41.5,3915.0,41.54,41.56,41.47,41.5,3915.0
2017-08-16 11:30:00,41.5,41.58,41.5,41.56,3847.0,41.5,41.58,41.5,41.56,3847.0
2017-08-16 12:00:00,41.58,41.7,41.58,41.7,4225.0,41.58,41.7,41.58,41.7,4225.0
2017-08-16 12:30:00,41.7,41.71,41.6,41.63,6758.0,41.7,41.71,41.6,41.63,6758.0
2017-08-16 13:00:00,41.61,41.67,41.53,41.61,7256.0,41.61,41.67,41.53,41.61,7256.0
2017-08-16 13:30:00,41.61,41.63,41.52,41.62,7440.0,41.61,41.63,41.52,41.62,7440.0
2017-08-16 14:00:00,41.68,41.71,41.56,41.6,11119.0,41.68,41.71,41.56,41.6,11119.0
2017-08-16 14:30:00,41.58,41.7,41.57,41.67,11929.0,41.58,41.7,41.57,41.67,11929.0
2017-08-16 15:00:00,41.68,41.74,41.66,41.71,7554.0,41.68,41.74,41.66,41.71,7554.0
2017-08-16 15:30:00,41.69,41.79,41.68,41.76,13407.0,41.69,41.79,41.68,41.76,13407.0
2017-08-17 09:30:00,41.62,41.65,41.44,41.44,1300.0,41.62,41.65,41.44,41.44,1300.0
2017-08-17 10:00:00,41.36,41.38,41.14,41.23,1210.0,41.36,41.38,41.14,41.23,1210.0
2017-08-17 10:30:00,41.32,41.4,41.32,41.4,400.0,41.32,41.4,41.32,41.4,400.0
2017-08-17 11:00:00,41.46,41.49,41.39,41.39,600.0,41.46,41.49,41.39,41.39,600.0
2017-08-17 11:30:00,41.43,41.43,41.38,41.38,200.0,41.43,41.43,41.38,41.38,200.0
2017-08-17 12:00:00,41.29,41.29,41.19,41.19,836.0,41.29,41.29,41.19,41.19,836.0
2017-08-17 12:30:00,41.2,41.2,41.14,41.14,500.0,41.2,41.2,41.14,41.14,500.0
2017-08-17 13:00:00,41.14,41.14,41.06,41.1,1422.0,41.14,41.14,41.06,41.1,1422.0
2017-08-17 13:30:00,41.13,41.2,41.1,41.2,600.0,41.13,41.2,41.1,41.2,600.0
2017-08-17 14:00:00,41.15,41.15,41.05,41.07,1200.0,41.15,41.15,41.05,41.07,1200.0
2017-08-17 14:30:00,41.1,41.1,41.05,41.08,759.0,41.1,41.1,41.05,41.08,759.0
2017-08-17 15:00:00,41.07,41.07,41.0,41.01,1611.0,41.07,41.07,41.0,41.01,1611.0
2017-08-17 15:30:00,41.0,41.06,40.81,40.81,11415.0,41.0,41.06,40.81,40.81,11415.0
2017-08-18 09:30:00,40.6,40.65,40.53,40.53,500.0,40.6,40.65,40.53,40.53,500.0
2017-08-18 10:00:00,40.54,40.66,40.45,40.66,1442.0,40.54,40.66,40.45,40.66,1442.0
2017-08-18 10:30:00,40.67,40.81,40.67,40.68,1300.0,40.67,40.81,40.67,40.68,1300.0
2017-08-18 11:00:00,40.7,40.7,40.56,40.62,2630.0,40.7,40.7,40.56,40.62,2630.0
2017-08-18 11:30:00,40.59,40.62,40.58,40.59,1871.0,40.59,40.62,40.58,40.59,1871.0
2017-08-18 12:00:00,40.58,40.58,40.48,40.54,1900.0,40.58,40.58,40.48,40.54,1900.0
2017-08-18 12:30:00,40.55,40.58,40.55,40.57,900.0,40.55,40.58,40.55,40.57,900.0
2017-08-18 13:00:00,40.55,40.57,40.53,40.55,1400.0,40.55,40.57,40.53,40.55,1400.0
2017-08-18 13:30:00,40.56,40.56,40.45,40.45,1163.0,40.56,40.56,40.45,40.45,1163.0
2017-08-18 14:00:00,40.41,40.45,40.41,40.45,2314.0,40.41,40.45,40.41,40.45,2314.0
2017-08-18 14:30:00,40.47,40.54,40.47,40.5,1914.0,40.47,40.54,40.47,40.5,1914.0
2017-08-18 15:00:00,40.5,40.52,40.46,40.46,3563.0,40.5,40.52,40.46,40.46,3563.0
2017-08-18 15:30:00,40.46,40.51,40.39,40.39,11206.0,40.46,40.51,40.39,40.39,11206.0
2017-08-21 09:30:00,40.35,40.45,40.21,40.21,2300.0,40.35,40.45,40.21,40.21,2300.0
2017-08-21 10:00:00,40.17,40.17,39.93,39.97,2600.0,40.17,40.17,39.93,39.97,2600.0
2017-08-21 10:30:00,40.0,40.1,39.99,40.1,9414.0,40.0,40.1,39.99,40.1,9414.0
2017-08-21 11:00:00,40.1,40.25,40.07,40.13,3500.0,40.1,40.25,40.07,40.13,3500.0
2017-08-21 11:30:00,40.05,40.14,40.04,40.06,2125.0,40.05,40.14,40.04,40.06,2125.0
2017-08-21 12:00:00,40.04,40.04,39.98,39.99,900.0,40.04,40.04,39.98,39.99,900.0
2017-08-21 12:30:00,40.03,40.05,40.03,40.04,613.0,40.03,40.05,40.03,40.04,613.0
2017-08-21 13:00:00,40.05,40.05,39.96,39.96,1300.0,40.05,40.05,39.96,39.96,1300.0
2017-08-21 13:30:00,39.93,39.94,39.82,39.82,3100.0,39.93,39.94,39.82,39.82,3100.0
2017-08-21 14:00:00,39.86,39.86,39.77,39.8,3473.0,39.86,39.86,39.77,39.8,3473.0
2017-08-21 14:30:00,39.87,39.88,39.85,39.87,2100.0,39.87,39.88,39.85,39.87,2100.0
2017-08-21 15:00:00,39.86,39.88,39.81,39.88,2970.0,39.86,39.88,39.81,39.88,2970.0
2017-08-21 15:30:00,39.89,39.96,39.87,39.93,21501.0,39.89,39.96,39.87,39.93,21501.0
2017-08-22 09:30:00,39.92,40.16,39.91,40.06,16162.0,39.92,40.16,39.91,40.06,16162.0
2017-08-22 10:00:00,40.06,40.25,40.06,40.25,21075.0,40.06,40.25,40.06,40.25,21075.0
2017-08-22 10:30:00,40.26,40.32,40.23,40.32,2200.0,40.26,40.32,40.23,40.32,2200.0
2017-08-22 11:00:00,40.31,40.32,40.21,40.26,3368.0,40.31,40.32,40.21,40.26,3368.0
2017-08-22 11:30:00,40.26,40.32,40.22,40.22,2800.0,40.26,40.32,40.22,40.22,2800.0
2017-08-22 12:00:00,40.21,40.25,40.15,40.15,3100.0,40.21,40.25,40.15,40.15,3100.0
2017-08-22 12:30:00,40.15,40.15,40.08,40.14,2400.0,40.15,40.15,40.08,40.14,2400.0
2017-08-22 13:00:00,40.15,40.24,40.15,40.23,2295.0,40.15,40.24,40.15,40.23,2295.0
2017-08-22 13:30:00,40.22,40.26,40.19,40.2,3500.0,40.22,40.26,40.19,40.2,3500.0
2017-08-22 14:00:00,40.19,40.25,40.16,40.24,4500.0,40.19,40.25,40.16,40.24,4500.0
2017-08-22 14:30:00,40.24,40.3,40.24,40.3,8342.0,40.24,40.3,40.24,40.3,8342.0
2017-08-22 15:00:00,40.28,40.3,40.26,40.29,14517.0,40.28,40.3,40.26,40.29,14517.0
2017-08-22 15:30:00,40.3,40.4,40.29,40.29,17535.0,40.3,40.4,40.29,40.29,17535.0
2017-08-23 09:30:00,40.0,40.11,40.0,40.01,11200.0,40.0,40.11,40.0,40.01,11200.0
2017-08-23 10:00:00,39.99,40.24,39.89,40.24,24411.0,39.99,40.24,39.89,40.24,24411.0
2017-08-23 10:30:00,40.2,40.2,39.74,39.74,5882.0,40.2,40.2,39.74,39.74,5882.0
2017-08-23 11:00:00,39.71,39.76,39.58,39.7,17549.0,39.71,39.76,39.58,39.7,17549.0
2017-08-23 11:30:00,39.7,39.7,39.57,39.7,3799.0,39.7,39.7,39.57,39.7,3799.0
2017-08-23 12:00:00,39.69,39.71,39.67,39.68,3321.0,39.69,39.71,39.67,39.68,3321.0
2017-08-23 12:30:00,39.69,39.7,39.65,39.65,3330.0,39.69,39.7,39.65,39.65,3330.0
2017-08-23 13:00:00,39.65,39.68,39.62,39.63,2000.0,39.65,39.68,39.62,39.63,2000.0
2017-08-23 13:30:00,39.64,39.64,39.5,39.5,2561.0,39.64,39.64,39.5,39.5,2561.0
2017-08-23 14:00:00,39.51,39.57,39.48,39.55,3472.0,39.51,39.57,39.48,39.55,3472.0
2017-08-23 14:30:00,39.55,39.56,39.44,39.44,2600.0,39.55,39.56,39.44,39.44,2600.0
2017-08-23 15:00:00,39.5,39.65,39.5,39.6,1300.0,39.5,39.65,39.5,39.6,1300.0
2017-08-23 15:30:00,39.57,39.57,39.42,39.44,14898.0,39.57,39.57,39.42,39.44,14898.0
2017-08-24 09:30:00,39.79,39.8,39.59,39.59,2000.0,39.79,39.8,39.59,39.59,2000.0
2017-08-24 10:00:00,39.63,39.88,39.6,39.88,1500.0,39.63,39.88,39.6,39.88,1500.0
2017-08-24 10:30:00,39.88,40.0,39.87,39.96,2506.0,39.88,40.0,39.87,39.96,2506.0
2017-08-24 11:00:00,39.97,40.0,39.78,39.78,2200.0,39.97,40.0,39.78,39.78,2200.0
2017-08-24 11:30:00,39.76,39.88,39.73,39.84,1322.0,39.76,39.88,39.73,39.84,1322.0
2017-08-24 12:00:00,39.85,39.85,39.82,39.84,600.0,39.85,39.85,39.82,39.84,600.0
2017-08-24 12:30:00,39.88,39.89,39.81,39.83,5000.0,39.88,39.89,39.81,39.83,5000.0
2017-08-24 13:00:00,39.83,39.94,39.77,39.92,15877.0,39.83,39.94,39.77,39.92,15877.0
2017-08-24 13:30:00,39.91,39.91,39.88,39.88,1500.0,39.91,39.91,39.88,39.88,1500.0
2017-08-24 14:00:00,39.98,39.98,39.8,39.87,4918.0,39.98,39.98,39.8,39.87,4918.0
2017-08-24 14:30:00,39.85,39.93,39.85,39.93,3700.0,39.85,39.93,39.85,39.93,3700.0
2017-08-24 15:00:00,39.92,40.0,39.88,39.88,3400.0,39.92,40.0,39.88,39.88,3400.0
2017-08-24 15:30:00,39.89,39.89,39.75,39.76,18873.0,39.89,39.89,39.75,39.76,18873.0
2017-08-25 09:30:00,40.13,40.13,39.91,39.91,10304.0,40.13,40.13,39.91,39.91,10304.0
2017-08-25 10:00:00,39.9,39.93,39.73,39.74,6071.0,39.9,39.93,39.73,39.74,6071.0
2017-08-25 10:30:00,39.74,39.8,39.69,39.71,3600.0,39.74,39.8,39.69,39.71,3600.0
2017-08-25 11:00:00,39.68,39.69,39.6,39.62,2687.0,39.68,39.69,39.6,39.62,2687.0
2017-08-25 11:30:00,39.61,39.77,39.6,39.7,3600.0,39.61,39.77,39.6,39.7,3600.0
2017-08-25 12:00:00,39.69,39.73,39.63,39.63,9254.0,39.69,39.73,39.63,39.63,9254.0
2017-08-25 12:30:00,39.68,39.79,39.66,39.79,6750.0,39.68,39.79,39.66,39.79,6750.0
2017-08-25 13:00:00,39.81,39.85,39.81,39.81,1400.0,39.81,39.85,39.81,39.81,1400.0
2017-08-25 13:30:00,39.81,39.84,39.8,39.83,3095.0,39.81,39.84,39.8,39.83,3095.0
2017-08-25 14:00:00,39.85,39.93,39.84,39.91,2588.0,39.85,39.93,39.84,39.91,2588.0
2017-08-25 14:30:00,39.94,39.94,39.9,39.9,2100.0,39.94,39.94,39.9,39.9,2100.0
2017-08-25 15:00:00,39.89,39.91,39.85,39.91,10632.0,39.89,39.91,39.85,39.91,10632.0
2017-08-25 15:30:00,39.91,39.93,39.79,39.8,7421.0,39.91,39.93,39.79,39.8,7421.0
2017-08-28 09:30:00,39.86,39.91,39.73,39.73,1419.0,39.86,39.91,39.73,39.73,1419.0
2017-08-28 10:00:00,39.72,39.76,39.64,39.64,600.0,39.72,39.76,39.64,39.64,600.0
2017-08-28 10:30:00,39.69,39.76,39.68,39.74,900.0,39.69,39.76,39.68,39.74,900.0
2017-08-28 11:00:00,39.76,39.81,39.75,39.75,800.0,39.76,39.81,39.75,39.75,800.0
2017-08-28 11:30:00,39.77,39.79,39.72,39.79,500.0,39.77,39.79,39.72,39.79,500.0
2017-08-28 12:00:00,39.78,39.83,39.74,39.74,1100.0,39.78,39.83,39.74,39.74,1100.0
2017-08-28 12:30:00,39.78,39.82,39.76,39.82,1400.0,39.78,39.82,39.76,39.82,1400.0
2017-08-28 13:00:00,39.82,39.84,39.72,39.72,8889.0,39.82,39.84,39.72,39.72,8889.0
2017-08-28 13:30:00,39.73,39.77,39.68,39.7,2932.0,39.73,39.77,39.68,39.7,2932.0
2017-08-28 14:00:00,39.75,39.75,39.71,39.73,2713.0,39.75,39.75,39.71,39.73,2713.0
2017-08-28 14:30:00,39.73,39.78,39.72,39.76,2298.0,39.73,39.78,39.72,39.76,2298.0
2017-08-28 15:00:00,39.78,39.93,39.76,39.93,2722.0,39.78,39.93,39.76,39.93,2722.0
2017-08-28 15:30:00,39.94,39.95,39.78,39.86,7408.0,39.94,39.95,39.78,39.86,7408.0
2017-08-29 09:30:00,39.45,39.66,39.45,39.55,1185.0,39.45,39.66,39.45,39.55,1185.0
2017-08-29 10:00:00,39.5,39.6,39.25,39.28,2700.0,39.5,39.6,39.25,39.28,2700.0
2017-08-29 10:30:00,39.37,39.41,39.37,39.41,1100.0,39.37,39.41,39.37,39.41,1100.0
2017-08-29 11:00:00,39.46,39.46,39.34,39.46,2400.0,39.46,39.46,39.34,39.46,2400.0
2017-08-29 11:30:00,39.42,39.45,39.35,39.45,800.0,39.42,39.45,39.35,39.45,800.0
2017-08-29 12:00:00,39.46,39.62,39.4,39.62,4042.0,39.46,39.62,39.4,39.62,4042.0
2017-08-29 12:30:00,39.59,39.59,39.52,39.58,3800.0,39.59,39.59,39.52,39.58,3800.0
2017-08-29 13:00:00,39.59,39.59,39.51,39.51,1200.0,39.59,39.59,39.51,39.51,1200.0
2017-08-29 13:30:00,39.5,39.5,39.33,39.35,2100.0,39.5,39.5,39.33,39.35,2100.0
2017-08-29 14:00:00,39.39,39.47,39.39,39.47,2400.0,39.39,39.47,39.39,39.47,2400.0
2017-08-29 14:30:00,39.47,39.49,39.44,39.45,2700.0,39.47,39.49,39.44,39.45,2700.0
2017-08-29 15:00:00,39.45,39.51,39.45,39.48,1200.0,39.45,39.51,39.45,39.48,1200.0
2017-08-29 15:30:00,39.48,39.5,39.45,39.45,4706.0,39.48,39.5,39.45,39.45,4706.0
2017-08-30 09:30:00,39.45,39.48,39.38,39.39,2600.0,39.45,39.48,39.38,39.39,2600.0
2017-08-30 10:00:00,39.4,39.53,39.33,39.49,4700.0,39.4,39.53,39.33,39.49,4700.0
2017-08-30 10:30:00,39.46,39.75,39.46,39.75,3852.0,39.46,39.75,39.46,39.75,3852.0
2017-08-30 11:00:00,39.78,39.8,39.68,39.8,3961.0,39.78,39.8,39.68,39.8,3961.0
2017-08-30 11:30:00,39.83,39.94,39.83,39.94,6728.0,39.83,39.94,39.83,39.94,6728.0
2017-08-30 12:00:00,39.97,40.07,39.9,40.07,4058.0,39.97,40.07,39.9,40.07,4058.0
2017-08-30 12:30:00,40.08,40.17,40.02,40.04,6766.0,40.08,40.17,40.02,40.04,6766.0
2017-08-30 13:00:00,40.04,40.11,39.98,40.11,5000.0,40.04,40.11,39.98,40.11,5000.0
2017-08-30 13:30:00,40.11,40.15,40.08,40.08,5100.0,40.11,40.15,40.08,40.08,5100.0
2017-08-30 14:00:00,40.08,40.08,40.0,40.02,7300.0,40.08,40.08,40.0,40.02,7300.0
2017-08-30 14:30:00,40.04,40.04,39.99,40.02,6733.0,40.04,40.04,39.99,40.02,6733.0
2017-08-30 15:00:00,40.04,40.26,40.04,40.25,9827.0,40.04,40.26,40.04,40.25,9827.0
2017-08-30 15:30:00,40.24,40.27,40.12,40.19,33219.0,40.24,40.27,40.12,40.19,33219.0
2017-08-31 09:30:00,40.44,40.9,40.34,40.56,26228.0,40.44,40.9,40.34,40.56,26228.0
2017-08-31 10:00:00,40.57,40.84,40.43,40.59,33477.0,40.57,40.84,40.43,40.59,33477.0
2017-08-31 10:30:00,40.56,40.8,40.56,40.6,19736.0,40.56,40.8,40.56,40.6,19736.0
2017-08-31 11:00:00,40.57,40.7,40.57,40.68,7232.0,40.57,40.7,40.57,40.68,7232.0
2017-08-31 11:30:00,40.66,40.89,40.6,40.89,9120.0,40.66,40.89,40.6,40.89,9120.0
2017-08-31 12:00:00,40.96,40.97,40.74,40.83,5900.0,40.96,40.97,40.74,40.83,5900.0
2017-08-31 12:30:00,40.84,40.88,40.75,40.81,6500.0,40.84,40.88,40.75,40.81,6500.0
2017-08-31 13:00:00,40.79,40.86,40.77,40.83,8900.0,40.79,40.86,40.77,40.83,8900.0
2017-08-31 13:30:00,40.82,40.89,40.75,40.77,5600.0,40.82,40.89,40.75,40.77,5600.0
2017-08-31 14:00:00,40.78,40.81,40.75,40.79,3400.0,40.78,40.81,40.75,40.79,3400.0
2017-08-31 14:30:00,40.79,40.82,40.66,40.7,4952.0,40.79,40.82,40.66,40.7,4952.0
2017-08-31 15:00:00,40.71,40.8,40.71,40.78,7005.0,40.71,40.8,40.71,40.78,7005.0
2017-08-31 15:30:00,40.78,40.87,40.7,40.87,20196.0,40.78,40.87,40.7,40.87,20196.0
2017-09-01 09:30:00,40.72,40.72,40.31,40.31,2053.0,40.72,40.72,40.31,40.31,2053.0
2017-09-01 10:00:00,40.29,40.48,40.13,40.39,4500.0,40.29,40.48,40.13,40.39,4500.0
2017-09-01 10:30:00,40.41,40.41,40.25,40.29,3700.0,40.41,40.41,40.25,40.29,3700.0
2017-09-01 11:00:00,40.3,40.41,40.27,40.32,4600.0,40.3,40.41,40.27,40.32,4600.0
2017-09-01 11:30:00,40.31,40.37,40.3,40.34,1706.0,40.31,40.37,40.3,40.34,1706.0
2017-09-01 12:00:00,40.35,40.45,40.35,40.43,700.0,40.35,40.45,40.35,40.43,700.0
2017-09-01 12:30:00,40.44,40.46,40.4,40.44,2500.0,40.44,40.46,40.4,40.44,2500.0
2017-09-01 13:00:00,40.46,40.46,40.34,40.41,3126.0,40.46,40.46,40.34,40.41,3126.0
2017-09-01 13:30:00,40.42,40.44,40.27,40.28,1627.0,40.42,40.44,40.27,40.28,1627.0
2017-09-01 14:00:00,40.28,40.32,40.25,40.25,2800.0,40.28,40.32,40.25,40.25,2800.0
2017-09-01 14:30:00,40.24,40.27,40.21,40.27,1600.0,40.24,40.27,40.21,40.27,1600.0
2017-09-01 15:00:00,40.27,40.33,40.26,40.31,3500.0,40.27,40.33,40.26,40.31,3500.0
2017-09-01 15:30:00,40.3,40.55,40.3,40.55,9471.0,40.3,40.55,40.3,40.55,9471.0
2017-09-05 09:30:00,40.47,40.53,40.45,40.53,900.0,40.47,40.53,40.45,40.53,900.0
2017-09-05 10:00:00,40.45,40.47,40.4,40.46,2600.0,40.45,40.47,40.4,40.46,2600.0
2017-09-05 10:30:00,40.45,40.51,40.45,40.5,1300.0,40.45,40.51,40.45,40.5,1300.0
2017-09-05 11:00:00,40.45,40.5,40.45,40.48,2101.0,40.45,40.5,40.45,40.48,2101.0
2017-09-05 11:30:00,40.48,40.54,40.47,40.53,1700.0,40.48,40.54,40.47,40.53,1700.0
2017-09-05 12:00:00,40.52,40.53,40.23,40.27,7085.0,40.52,40.53,40.23,40.27,7085.0
2017-09-05 12:30:00,40.27,40.27,39.95,40.03,3700.0,40.27,40.27,39.95,40.03,3700.0
2017-09-05 13:00:00,40.0,40.0,39.88,39.93,1243.0,40.0,40.0,39.88,39.93,1243.0
2017-09-05 13:30:00,39.93,39.96,39.82,39.82,1989.0,39.93,39.96,39.82,39.82,1989.0
2017-09-05 14:00:00,39.85,39.92,39.85,39.9,1400.0,39.85,39.92,39.85,39.9,1400.0
2017-09-05 14:30:00,39.92,39.92,39.86,39.87,1700.0,39.92,39.92,39.86,39.87,1700.0
2017-09-05 15:00:00,39.87,39.94,39.87,39.94,2100.0,39.87,39.94,39.87,39.94,2100.0
2017-09-05 15:30:00,39.95,39.98,39.9,39.96,8098.0,39.95,39.98,39.9,39.96,8098.0
2017-09-06 09:30:00,40.01,40.02,39.94,39.97,500.0,40.01,40.02,39.94,39.97,500.0
2017-09-06 10:00:00,40.06,40.06,39.97,39.99,700.0,40.06,40.06,39.97,39.99,700.0
2017-09-06 10:30:00,40.02,40.03,39.99,40.03,1100.0,40.02,40.03,39.99,40.03,1100.0
2017-09-06 11:00:00,40.04,40.04,40.02,40.04,1385.0,40.04,40.04,40.02,40.04,1385.0
2017-09-06 11:30:00,40.1,40.12,40.1,40.11,1224.0,40.1,40.12,40.1,40.11,1224.0
2017-09-06 12:00:00,40.1,40.16,40.09,40.09,1501.0,40.1,40.16,40.09,40.09,1501.0
2017-09-06 12:30:00,40.1,40.11,40.1,40.11,600.0,40.1,40.11,40.1,40.11,600.0
2017-09-06 13:00:00,40.12,40.14,40.09,40.09,1000.0,40.12,40.14,40.09,40.09,1000.0
2017-09-06 13:30:00,40.1,40.11,40.09,40.09,1400.0,40.1,40.11,40.09,40.09,1400.0
2017-09-06 14:00:00,40.1,40.11,40.1,40.11,600.0,40.1,40.11,40.1,40.11,600.0
2017-09-06 14:30:00,40.1,40.11,40.07,40.09,2120.0,40.1,40.11,40.07,40.09,2120.0
2017-09-06 15:00:00,40.08,40.16,40.08,40.16,1301.0,40.08,40.16,40.08,40.16,1301.0
2017-09-06 15:30:00,40.15,40.15,40.08,40.1,9860.0,40.15,40.15,40.08,40.1,9860.0
2017-09-07 09:30:00,40.02,40.19,40.02,40.06,900.0,40.02,40.19,40.02,40.06,900.0
2017-09-07 10:00:00,40.06,40.08,40.04,40.08,1800.0,40.06,40.08,40.04,40.08,1800.0
2017-09-07 10:30:00,40.07,40.15,40.07,40.14,1050.0,40.07,40.15,40.07,40.14,1050.0
2017-09-07 11:00:00,40.11,40.11,40.07,40.1,1200.0,40.11,40.11,40.07,40.1,1200.0
2017-09-07 11:30:00,40.08,40.11,40.08,40.11,300.0,40.08,40.11,40.08,40.11,300.0
2017-09-07 12:00:00,40.07,40.1,40.07,40.09,958.0,40.07,40.1,40.07,40.09,958.0
2017-09-07 12:30:00,40.06,40.09,40.06,40.09,1600.0,40.06,40.09,40.06,40.09,1600.0
2017-09-07 13:00:00,40.09,40.1,40.06,40.06,705.0,40.09,40.1,40.06,40.06,705.0
2017-09-07 13:30:00,40.06,40.07,40.06,40.06,1100.0,40.06,40.07,40.06,40.06,1100.0
2017-09-07 14:00:00,40.08,40.09,40.07,40.08,1441.0,40.08,40.09,40.07,40.08,1441.0
2017-09-07 14:30:00,40.08,40.09,40.06,40.08,1851.0,40.08,40.09,40.06,40.08,1851.0
2017-09-07 15:00:00,40.09,40.12,40.06,40.11,1467.0,40.09,40.12,40.06,40.11,1467.0
2017-09-07 15:30:00,40.09,40.09,40.06,40.08,7535.0,40.09,40.09,40.06,40.08,7535.0
2017-09-08 09:30:00,39.99,39.99,39.86,39.86,1000.0,39.99,39.99,39.86,39.86,1000.0
2017-09-08 10:00:00,39.88,39.95,39.88,39.92,1900.0,39.88,39.95,39.88,39.92,1900.0
2017-09-08 10:30:00,39.91,40.01,39.91,39.99,1500.0,39.91,40.01,39.91,39.99,1500.0
2017-09-08 11:00:00,40.03,40.03,39.92,39.99,1000.0,40.03,40.03,39.92,39.99,1000.0
2017-09-08 11:30:00,39.98,39.98,39.94,39.94,1300.0,39.98,39.98,39.94,39.94,1300.0
2017-09-08 12:00:00,39.95,39.96,39.75,39.75,1600.0,39.95,39.96,39.75,39.75,1600.0
2017-09-08 12:30:00,39.81,39.91,39.81,39.9,500.0,39.81,39.91,39.81,39.9,500.0
2017-09-08 13:00:00,39.9,39.9,39.86,39.86,1200.0,39.9,39.9,39.86,39.86,1200.0
2017-09-08 13:30:00,39.82,39.82,39.71,39.77,2475.0,39.82,39.82,39.71,39.77,2475.0
2017-09-08 14:00:00,39.77,39.87,39.77,39.8,963.0,39.77,39.87,39.77,39.8,963.0
2017-09-08 14:30:00,39.76,39.79,39.72,39.73,2400.0,39.76,39.79,39.72,39.73,2400.0
2017-09-08 15:00:00,39.73,39.75,39.68,39.69,1993.0,39.73,39.75,39.68,39.69,1993.0
2017-09-08 15:30:00,39.66,39.66,39.58,39.58,7579.0,39.66,39.66,39.58,39.58,7579.0
2017-09-11 09:30:00,39.97,40.1,39.97,40.08,1200.0,39.97,40.1,39.97,40.08,1200.0
2017-09-11 10:00:00,40.14,40.23,40.13,40.13,2800.0,40.14,40.23,40.13,40.13,2800.0
2017-09-11 10:30:00,40.11,40.11,40.01,40.01,1400.0,40.11,40.11,40.01,40.01,1400.0
2017-09-11 11:00:00,40.03,40.06,40.0,40.05,2926.0,40.03,40.06,40.0,40.05,2926.0
2017-09-11 11:30:00,40.04,40.16,40.02,40.04,5800.0,40.04,40.16,40.02,40.04,5800.0
2017-09-11 12:00:00,40.02,40.09,40.02,40.04,2800.0,40.02,40.09,40.02,40.04,2800.0
2017-09-11 12:30:00,40.03,40.06,40.03,40.03,1500.0,40.03,40.06,40.03,40.03,1500.0
2017-09-11 13:00:00,40.05,40.05,40.03,40.05,2852.0,40.05,40.05,40.03,40.05,2852.0
2017-09-11 13:30:00,40.04,40.05,40.02,40.05,1800.0,40.04,40.05,40.02,40.05,1800.0
2017-09-11 14:00:00,40.05,40.17,40.05,40.09,4776.0,40.05,40.17,40.05,40.09,4776.0
2017-09-11 14:30:00,40.08,40.08,40.04,40.04,2345.0,40.08,40.08,40.04,40.04,2345.0
2017-09-11 15:00:00,40.04,40.05,40.04,40.05,1548.0,40.04,40.05,40.04,40.05,1548.0
2017-09-11 15:30:00,40.05,40.05,39.98,39.98,6181.0,40.05,40.05,39.98,39.98,6181.0
2017-09-12 09:30:00,40.15,40.15,40.02,40.03,1800.0,40.15,40.15,40.02,40.03,1800.0
2017-09-12 10:00:00,40.06,40.11,40.06,40.06,400.0,40.06,40.11,40.06,40.06,400.0
2017-09-12 10:30:00,40.07,40.07,40.03,40.07,500.0,40.07,40.07,40.03,40.07,500.0
2017-09-12 11:00:00,40.11,40.13,40.11,40.11,1220.0,40.11,40.13,40.11,40.11,1220.0
2017-09-12 11:30:00,40.11,40.11,40.08,40.08,500.0,40.11,40.11,40.08,40.08,500.0
2017-09-12 12:00:00,40.11,40.13,40.04,40.11,2400.0,40.11,40.13,40.04,40.11,2400.0
2017-09-12 12:30:00,40.12,40.2,40.11,40.19,1140.0,40.12,40.2,40.11,40.19,1140.0
2017-09-12 13:00:00,40.21,40.21,40.15,40.15,600.0,40.21,40.21,40.15,40.15,600.0
2017-09-12 13:30:00,40.2,40.35,40.19,40.35,600.0,40.2,40.35,40.19,40.35,600.0
2017-09-12 14:00:00,40.38,40.48,40.35,40.35,1700.0,40.38,40.48,40.35,40.35,1700.0
2017-09-12 14:30:00,40.44,40.47,40.4,40.47,900.0,40.44,40.47,40.4,40.47,900.0
2017-09-12 15:00:00,40.49,40.53,40.47,40.52,1400.0,40.49,40.53,40.47,40.52,1400.0
2017-09-12 15:30:00,40.52,40.55,40.52,40.55,3337.0,40.52,40.55,40.52,40.55,3337.0
2017-09-13 09:30:00,40.45,40.45,40.33,40.41,1400.0,40.45,40.45,40.33,40.41,1400.0
2017-09-13 10:00:00,40.44,40.44,40.39,40.4,900.0,40.44,40.44,40.39,40.4,900.0
2017-09-13 10:30:00,40.38,40.41,40.37,40.37,1100.0,40.38,40.41,40.37,40.37,1100.0
2017-09-13 11:00:00,40.42,40.45,40.42,40.43,1500.0,40.42,40.45,40.42,40.43,1500.0
2017-09-13 11:30:00,40.45,40.5,40.4,40.5,2100.0,40.45,40.5,40.4,40.5,2100.0
2017-09-13 12:00:00,40.49,40.63,40.49,40.63,2029.0,40.49,40.63,40.49,40.63,2029.0
2017-09-13 12:30:00,40.62,40.76,40.62,40.68,3544.0,40.62,40.76,40.62,40.68,3544.0
2017-09-13 13:00:00,40.71,40.82,40.67,40.82,3671.0,40.71,40.82,40.67,40.82,3671.0
2017-09-13 13:30:00,40.81,40.82,40.67,40.69,1705.0,40.81,40.82,40.67,40.69,1705.0
2017-09-13 14:00:00,40.7,40.77,40.67,40.75,1800.0,40.7,40.77,40.67,40.75,1800.0
2017-09-13 14:30:00,40.76,40.85,40.76,40.84,2851.0,40.76,40.85,40.76,40.84,2851.0
2017-09-13 15:00:00,40.81,40.81,40.71,40.71,2000.0,40.81,40.81,40.71,40.71,2000.0
2017-09-13 15:30:00,40.71,40.73,40.64,40.71,6726.0,40.71,40.73,40.64,40.71,6726.0
2017-09-14 09:30:00,40.61,40.65,40.59,40.63,600.0,40.61,40.65,40.59,40.63,600.0
2017-09-14 10:00:00,40.65,40.71,40.65,40.68,500.0,40.65,40.71,40.65,40.68,500.0
2017-09-14 10:30:00,40.64,40.69,40.64,40.68,1100.0,40.64,40.69,40.64,40.68,1100.0
2017-09-14 11:00:00,40.7,40.8,40.7,40.78,1061.0,40.7,40.8,40.7,40.78,1061.0
2017-09-14 11:30:00,40.76,40.87,40.76,40.87,3200.0,40.76,40.87,40.76,40.87,3200.0
2017-09-14 12:00:00,40.88,40.91,40.86,40.87,1900.0,40.88,40.91,40.86,40.87,1900.0
2017-09-14 12:30:00,40.87,40.88,40.87,40.88,1200.0,40.87,40.88,40.87,40.88,1200.0
2017-09-14 13:00:00,40.92,40.95,40.92,40.93,4091.0,40.92,40.95,40.92,40.93,4091.0
2017-09-14 13:30:00,40.93,40.96,40.92,40.95,3929.0,40.93,40.96,40.92,40.95,3929.0
2017-09-14 14:00:00,40.95,40.99,40.95,40.96,5585.0,40.95,40.99,40.95,40.96,5585.0
2017-09-14 14:30:00,40.96,41.01,40.96,41.01,6173.0,40.96,41.01,40.96,41.01,6173.0
2017-09-14 15:00:00,41.0,41.01,40.95,40.95,6264.0,41.0,41.01,40.95,40.95,6264.0
2017-09-14 15:30:00,40.96,40.98,40.93,40.97,15233.0,40.96,40.98,40.93,40.97,15233.0
2017-09-15 09:30:00,41.03,41.16,41.02,41.11,3116.0,41.03,41.16,41.02,41.11,3116.0
2017-09-15 10:00:00,41.11,41.24,41.08,41.24,3153.0,41.11,41.24,41.08,41.24,3153.0
2017-09-15 10:30:00,41.24,41.35,41.23,41.32,1712.0,41.24,41.35,41.23,41.32,1712.0
2017-09-15 11:00:00,41.31,41.34,41.31,41.31,1294.0,41.31,41.34,41.31,41.31,1294.0
2017-09-15 11:30:00,41.3,41.3,41.26,41.27,800.0,41.3,41.3,41.26,41.27,800.0
2017-09-15 12:00:00,41.28,41.3,41.26,41.3,1920.0,41.28,41.3,41.26,41.3,1920.0
2017-09-15 12:30:00,41.29,41.29,41.26,41.26,2100.0,41.29,41.29,41.26,41.26,2100.0
2017-09-15 13:00:00,41.26,41.29,41.25,41.27,2950.0,41.26,41.29,41.25,41.27,2950.0
2017-09-15 13:30:00,41.26,41.28,41.26,41.27,3658.0,41.26,41.28,41.26,41.27,3658.0
2017-09-15 14:00:00,41.27,41.3,41.26,41.3,4000.0,41.27,41.3,41.26,41.3,4000.0
2017-09-15 14:30:00,41.31,41.43,41.31,41.36,4983.0,41.31,41.43,41.31,41.36,4983.0
2017-09-15 15:00:00,41.36,41.4,41.3,41.3,4340.0,41.36,41.4,41.3,41.3,4340.0
2017-09-15 15:30:00,41.28,41.4,41.26,41.39,17629.0,41.28,41.4,41.26,41.39,17629.0
2017-09-18 09:30:00,41.49,41.57,41.3,41.34,1400.0,41.49,41.57,41.3,41.34,1400.0
2017-09-18 10:00:00,41.34,41.37,41.33,41.37,400.0,41.34,41.37,41.33,41.37,400.0
2017-09-18 10:30:00,41.3,41.36,41.3,41.33,1200.0,41.3,41.36,41.3,41.33,1200.0
2017-09-18 11:00:00,41.31,41.38,41.3,41.38,1100.0,41.31,41.38,41.3,41.38,1100.0
2017-09-18 11:30:00,41.35,41.36,41.33,41.35,800.0,41.35,41.36,41.33,41.35,800.0
2017-09-18 12:00:00,41.34,41.36,41.32,41.32,1200.0,41.34,41.36,41.32,41.32,1200.0
2017-09-18 12:30:00,41.33,41.33,41.3,41.31,856.0,41.33,41.33,41.3,41.31,856.0
2017-09-18 13:00:00,41.3,41.33,41.3,41.32,1400.0,41.3,41.33,41.3,41.32,1400.0
2017-09-18 13:30:00,41.32,41.35,41.3,41.35,1000.0,41.32,41.35,41.3,41.35,1000.0
2017-09-18 14:00:00,41.34,41.46,41.34,41.46,2278.0,41.34,41.46,41.34,41.46,2278.0
2017-09-18 14:30:00,41.47,41.56,41.46,41.56,1000.0,41.47,41.56,41.46,41.56,1000.0
2017-09-18 15:00:00,41.56,41.59,41.55,41.58,1800.0,41.56,41.59,41.55,41.58,1800.0
2017-09-18 15:30:00,41.59,41.63,41.58,41.62,3902.0,41.59,41.63,41.58,41.62,3902.0
2017-09-19 09:30:00,41.37,41.41,41.3,41.39,920.0,41.37,41.41,41.3,41.39,920.0
2017-09-19 10:00:00,41.41,41.41,41.35,41.37,2024.0,41.41,41.41,41.35,41.37,2024.0
2017-09-19 10:30:00,41.37,41.44,41.31,41.32,1928.0,41.37,41.44,41.31,41.32,1928.0
2017-09-19 11:00:00,41.28,41.3,41.26,41.28,3400.0,41.28,41.3,41.26,41.28,3400.0
2017-09-19 11:30:00,41.28,41.28,41.22,41.22,2500.0,41.28,41.28,41.22,41.22,2500.0
2017-09-19 12:00:00,41.23,41.32,41.23,41.3,5282.0,41.23,41.32,41.23,41.3,5282.0
2017-09-19 12:30:00,41.29,41.38,41.27,41.34,3129.0,41.29,41.38,41.27,41.34,3129.0
2017-09-19 13:00:00,41.33,41.35,41.29,41.3,2200.0,41.33,41.35,41.29,41.3,2200.0
2017-09-19 13:30:00,41.3,41.33,41.3,41.31,1800.0,41.3,41.33,41.3,41.31,1800.0
2017-09-19 14:00:00,41.31,41.32,41.28,41.3,4982.0,41.31,41.32,41.28,41.3,4982.0
2017-09-19 14:30:00,41.3,41.33,41.29,41.29,3427.0,41.3,41.33,41.29,41.29,3427.0
2017-09-19 15:00:00,41.29,41.29,41.23,41.25,3160.0,41.29,41.29,41.23,41.25,3160.0
2017-09-19 15:30:00,41.25,41.34,41.25,41.33,16533.0,41.25,41.34,41.25,41.33,16533.0
2017-09-20 09:30:00,41.3,41.32,41.29,41.3,1200.0,41.3,41.32,41.29,41.3,1200.0
2017-09-20 10:00:00,41.29,41.3,41.19,41.19,2700.0,41.29,41.3,41.19,41.19,2700.0
2017-09-20 10:30:00,41.2,41.21,41.11,41.11,2300.0,41.2,41.21,41.11,41.11,2300.0
2017-09-20 11:00:00,41.06,41.1,40.9,40.97,1600.0,41.06,41.1,40.9,40.97,1600.0
2017-09-20 11:30:00,41.01,41.04,40.9,41.0,1900.0,41.01,41.04,40.9,41.0,1900.0
2017-09-20 12:00:00,41.0,41.04,40.99,41.03,1000.0,41.0,41.04,40.99,41.03,1000.0
2017-09-20 12:30:00,41.04,41.04,40.97,40.99,1100.0,41.04,41.04,40.97,40.99,1100.0
2017-09-20 13:00:00,40.97,40.97,40.94,40.95,2137.0,40.97,40.97,40.94,40.95,2137.0
2017-09-20 13:30:00,40.96,40.96,40.91,40.91,1500.0,40.96,40.96,40.91,40.91,1500.0
2017-09-20 14:00:00,40.89,40.89,40.59,40.63,2900.0,40.89,40.89,40.59,40.63,2900.0
2017-09-20 14:30:00,40.65,40.73,40.63,40.72,2995.0,40.65,40.73,40.63,40.72,2995.0
2017-09-20 15:00:00,40.7,40.7,40.67,40.68,2709.0,40.7,40.7,40.67,40.68,2709.0
2017-09-20 15:30:00,40.68,40.68,40.57,40.58,6026.0,40.68,40.68,40.57,40.58,6026.0
2017-09-21 09:30:00,40.52,40.53,40.37,40.37,1600.0,40.52,40.53,40.37,40.37,1600.0
2017-09-21 10:00:00,40.41,40.45,40.31,40.31,1746.0,40.41,40.45,40.31,40.31,1746.0
2017-09-21 10:30:00,40.27,40.3,40.24,40.29,1300.0,40.27,40.3,40.24,40.29,1300.0
2017-09-21 11:00:00,40.29,40.35,40.24,40.35,1856.0,40.29,40.35,40.24,40.35,1856.0
2017-09-21 11:30:00,40.34,40.34,40.31,40.31,900.0,40.34,40.34,40.31,40.31,900.0
2017-09-21 12:00:00,40.32,40.36,40.32,40.34,900.0,40.32,40.36,40.32,40.34,900.0
2017-09-21 12:30:00,40.34,40.34,40.34,40.34,0.0,40.34,40.34,40.34,40.34,0.0
2017-09-21 13:00:00,40.41,40.51,40.41,40.51,600.0,40.41,40.51,40.41,40.51,600.0
2017-09-21 13:30:00,40.52,40.62,40.5,40.62,1000.0,40.52,40.62,40.5,40.62,1000.0
2017-09-21 14:00:00,40.66,40.73,40.66,40.73,1744.0,40.66,40.73,40.66,40.73,1744.0
2017-09-21 14:30:00,40.72,40.72,40.65,40.66,2745.0,40.72,40.72,40.65,40.66,2745.0
2017-09-21 15:00:00,40.69,40.72,40.67,40.71,2002.0,40.69,40.72,40.67,40.71,2002.0
2017-09-21 15:30:00,40.7,40.7,40.55,40.6,6740.0,40.7,40.7,40.55,40.6,6740.0
2017-09-22 09:30:00,40.59,40.73,40.59,40.64,690.0,40.59,40.73,40.59,40.64,690.0
2017-09-22 10:00:00,40.68,40.68,40.65,40.65,200.0,40.68,40.68,40.65,40.65,200.0
2017-09-22 10:30:00,40.64,40.69,40.64,40.66,1100.0,40.64,40.69,40.64,40.66,1100.0
2017-09-22 11:00:00,40.65,40.65,40.65,40.65,100.0,40.65,40.65,40.65,40.65,100.0
2017-09-22 11:30:00,40.66,40.68,40.61,40.61,1000.0,40.66,40.68,40.61,40.61,1000.0
2017-09-22 12:00:00,40.63,40.63,40.59,40.6,600.0,40.63,40.63,40.59,40.6,600.0
2017-09-22 12:30:00,40.61,40.63,40.6,40.6,700.0,40.61,40.63,40.6,40.6,700.0
2017-09-22 13:00:00,40.6,40.61,40.53,40.53,900.0,40.6,40.61,40.53,40.53,900.0
2017-09-22 13:30:00,40.56,40.56,40.55,40.55,500.0,40.56,40.56,40.55,40.55,500.0
2017-09-22 14:00:00,40.56,40.58,40.56,40.56,1850.0,40.56,40.58,40.56,40.56,1850.0
2017-09-22 14:30:00,40.56,40.56,40.54,40.54,800.0,40.56,40.56,40.54,40.54,800.0
2017-09-22 15:00:00,40.54,40.54,40.42,40.44,3100.0,40.54,40.54,40.42,40.44,3100.0
2017-09-22 15:30:00,40.45,40.55,40.45,40.5,4211.0,40.45,40.55,40.45,40.5,4211.0
2017-09-25 09:30:00,40.37,40.37,40.16,40.16,200.0,40.37,40.37,40.16,40.16,200.0
2017-09-25 10:00:00,40.18,40.38,40.18,40.38,480.0,40.18,40.38,40.18,40.38,480.0
2017-09-25 10:30:00,40.26,40.26,40.06,40.06,800.0,40.26,40.26,40.06,40.06,800.0
2017-09-25 11:00:00,39.99,40.01,39.93,39.98,1352.0,39.99,40.01,39.93,39.98,1352.0
2017-09-25 11:30:00,40.08,40.08,39.91,39.91,795.0,40.08,40.08,39.91,39.91,795.0
2017-09-25 12:00:00,39.97,39.97,39.86,39.87,1243.0,39.97,39.97,39.86,39.87,1243.0
2017-09-25 12:30:00,39.87,39.97,39.87,39.96,1100.0,39.87,39.97,39.87,39.96,1100.0
2017-09-25 13:00:00,39.96,40.03,39.96,39.98,600.0,39.96,40.03,39.96,39.98,600.0
2017-09-25 13:30:00,39.97,39.98,39.95,39.96,500.0,39.97,39.98,39.95,39.96,500.0
2017-09-25 14:00:00,39.98,40.01,39.94,39.94,900.0,39.98,40.01,39.94,39.94,900.0
2017-09-25 14:30:00,39.93,39.96,39.9,39.94,1400.0,39.93,39.96,39.9,39.94,1400.0
2017-09-25 15:00:00,39.94,39.94,39.84,39.85,3666.0,39.94,39.94,39.84,39.85,3666.0
2017-09-25 15:30:00,39.85,39.94,39.7,39.94,13860.0,39.85,39.94,39.7,39.94,13860.0
2017-09-26 09:30:00,40.02,40.28,39.9,40.05,2905.0,40.02,40.28,39.9,40.05,2905.0
2017-09-26 10:00:00,40.05,40.18,39.88,39.88,3200.0,40.05,40.18,39.88,39.88,3200.0
2017-09-26 10:30:00,39.86,39.91,39.79,39.79,2400.0,39.86,39.91,39.79,39.79,2400.0
2017-09-26 11:00:00,39.78,39.78,39.65,39.66,2900.0,39.78,39.78,39.65,39.66,2900.0
2017-09-26 11:30:00,39.7,39.78,39.67,39.67,1800.0,39.7,39.78,39.67,39.67,1800.0
2017-09-26 12:00:00,39.64,39.68,39.63,39.63,3100.0,39.64,39.68,39.63,39.63,3100.0
2017-09-26 12:30:00,39.65,39.65,39.54,39.63,2200.0,39.65,39.65,39.54,39.63,2200.0
2017-09-26 13:00:00,39.63,39.81,39.62,39.81,2100.0,39.63,39.81,39.62,39.81,2100.0
2017-09-26 13:30:00,39.82,39.87,39.82,39.87,2330.0,39.82,39.87,39.82,39.87,2330.0
2017-09-26 14:00:00,39.89,39.89,39.82,39.84,2436.0,39.89,39.89,39.82,39.84,2436.0
2017-09-26 14:30:00,39.83,39.85,39.8,39.84,1800.0,39.83,39.85,39.8,39.84,1800.0
2017-09-26 15:00:00,39.86,39.9,39.86,39.89,2500.0,39.86,39.9,39.86,39.89,2500.0
2017-09-26 15:30:00,39.89,39.89,39.74,39.76,10713.0,39.89,39.89,39.74,39.76,10713.0
2017-09-27 09:30:00,40.07,40.2,40.07,40.2,947.0,40.07,40.2,40.07,40.2,947.0
2017-09-27 10:00:00,40.4,40.4,40.35,40.35,400.0,40.4,40.4,40.35,40.35,400.0
2017-09-27 10:30:00,40.34,40.4,40.28,40.28,1500.0,40.34,40.4,40.28,40.28,1500.0
2017-09-27 11:00:00,40.26,40.35,40.26,40.28,1100.0,40.26,40.35,40.26,40.28,1100.0
2017-09-27 11:30:00,40.27,40.33,40.27,40.33,400.0,40.27,40.33,40.27,40.33,400.0
2017-09-27 12:00:00,40.31,40.35,40.28,40.34,400.0,40.31,40.35,40.28,40.34,400.0
2017-09-27 12:30:00,40.34,40.42,40.34,40.41,1000.0,40.34,40.42,40.34,40.41,1000.0
2017-09-27 13:00:00,40.48,40.52,40.47,40.51,759.0,40.48,40.52,40.47,40.51,759.0
2017-09-27 13:30:00,40.55,40.85,40.55,40.84,2911.0,40.55,40.85,40.55,40.84,2911.0
2017-09-27 14:00:00,40.84,40.89,40.84,40.87,1450.0,40.84,40.89,40.84,40.87,1450.0
2017-09-27 14:30:00,40.87,40.87,40.78,40.8,2600.0,40.87,40.87,40.78,40.8,2600.0
2017-09-27 15:00:00,40.81,40.92,40.81,40.9,3218.0,40.81,40.92,40.81,40.9,3218.0
2017-09-27 15:30:00,40.87,40.88,40.76,40.85,4476.0,40.87,40.88,40.76,40.85,4476.0
2017-09-28 09:30:00,40.75,40.88,40.75,40.78,1500.0,40.75,40.88,40.75,40.78,1500.0
2017-09-28 10:00:00,40.78,40.88,40.77,40.79,1400.0,40.78,40.88,40.77,40.79,1400.0
2017-09-28 10:30:00,40.84,40.89,40.81,40.86,3180.0,40.84,40.89,40.81,40.86,3180.0
2017-09-28 11:00:00,40.86,40.94,40.86,40.93,1100.0,40.86,40.94,40.86,40.93,1100.0
2017-09-28 11:30:00,40.94,41.02,40.94,41.02,2263.0,40.94,41.02,40.94,41.02,2263.0
2017-09-28 12:00:00,41.04,41.22,41.04,41.18,2200.0,41.04,41.22,41.04,41.18,2200.0
2017-09-28 12:30:00,41.12,41.13,41.08,41.13,1100.0,41.12,41.13,41.08,41.13,1100.0
2017-09-28 13:00:00,41.15,41.24,41.13,41.21,5298.0,41.15,41.24,41.13,41.21,5298.0
2017-09-28 13:30:00,41.2,41.22,41.2,41.21,5325.0,41.2,41.22,41.2,41.21,5325.0
2017-09-28 14:00:00,41.22,41.29,41.19,41.27,3725.0,41.22,41.29,41.19,41.27,3725.0
2017-09-28 14:30:00,41.26,41.32,41.2,41.3,3406.0,41.26,41.32,41.2,41.3,3406.0
2017-09-28 15:00:00,41.3,41.34,41.3,41.34,2243.0,41.3,41.34,41.3,41.34,2243.0
2017-09-28 15:30:00,41.34,41.38,41.26,41.37,5069.0,41.34,41.38,41.26,41.37,5069.0
2017-09-29 09:30:00,41.42,41.53,41.32,41.33,4176.0,41.42,41.53,41.32,41.33,4176.0
2017-09-29 10:00:00,41.33,41.53,41.33,41.45,1400.0,41.33,41.53,41.33,41.45,1400.0
2017-09-29 10:30:00,41.41,41.54,41.41,41.54,2000.0,41.41,41.54,41.41,41.54,2000.0
2017-09-29 11:00:00,41.55,41.68,41.52,41.66,2100.0,41.55,41.68,41.52,41.66,2100.0
2017-09-29 11:30:00,41.59,41.59,41.54,41.57,1346.0,41.59,41.59,41.54,41.57,1346.0
2017-09-29 12:00:00,41.56,41.7,41.56,41.69,1700.0,41.56,41.7,41.56,41.69,1700.0
2017-09-29 12:30:00,41.72,41.72,41.67,41.68,1300.0,41.72,41.72,41.67,41.68,1300.0
2017-09-29 13:00:00,41.67,41.68,41.6,41.62,900.0,41.67,41.68,41.6,41.62,900.0
2017-09-29 13:30:00,41.62,41.62,41.6,41.6,700.0,41.62,41.62,41.6,41.6,700.0
2017-09-29 14:00:00,41.6,41.69,41.58,41.69,3107.0,41.6,41.69,41.58,41.69,3107.0
2017-09-29 14:30:00,41.69,41.69,41.64,41.65,1300.0,41.69,41.69,41.64,41.65,1300.0
2017-09-29 15:00:00,41.64,41.64,41.56,41.56,2298.0,41.64,41.64,41.56,41.56,2298.0
2017-09-29 15:30:00,41.54,41.68,41.52,41.67,9947.0,41.54,41.68,41.52,41.67,9947.0
2017-10-02 09:30:00,41.55,41.84,41.55,41.73,2600.0,41.55,41.84,41.55,41.73,2600.0
2017-10-02 10:00:00,41.74,41.91,41.74,41.91,850.0,41.74,41.91,41.74,41.91,850.0
2017-10-02 10:30:00,41.94,42.08,41.94,42.08,952.0,41.94,42.08,41.94,42.08,952.0
2017-10-02 11:00:00,42.01,42.03,41.97,42.03,1100.0,42.01,42.03,41.97,42.03,1100.0
2017-10-02 11:30:00,42.04,42.04,41.96,41.98,902.0,42.04,42.04,41.96,41.98,902.0
2017-10-02 12:00:00,41.98,42.1,41.98,42.1,1975.0,41.98,42.1,41.98,42.1,1975.0
2017-10-02 12:30:00,42.07,42.17,42.06,42.13,1321.0,42.07,42.17,42.06,42.13,1321.0
2017-10-02 13:00:00,42.22,42.23,42.17,42.17,863.0,42.22,42.23,42.17,42.17,863.0
2017-10-02 13:30:00,42.19,42.21,42.17,42.19,1691.0,42.19,42.21,42.17,42.19,1691.0
2017-10-02 14:00:00,42.17,42.18,42.12,42.13,1496.0,42.17,42.18,42.12,42.13,1496.0
2017-10-02 14:30:00,42.14,42.14,42.12,42.13,1300.0,42.14,42.14,42.12,42.13,1300.0
2017-10-02 15:00:00,42.15,42.19,42.15,42.19,1919.0,42.15,42.19,42.15,42.19,1919.0
2017-10-02 15:30:00,42.19,42.21,42.12,42.18,6153.0,42.19,42.21,42.12,42.18,6153.0
2017-10-03 09:30:00,42.09,42.18,41.97,42.07,4350.0,42.09,42.18,41.97,42.07,4350.0
2017-10-03 10:00:00,42.06,42.1,41.99,42.1,2089.0,42.06,42.1,41.99,42.1,2089.0
2017-10-03 10:30:00,42.09,42.09,41.81,41.81,2508.0,42.09,42.09,41.81,41.81,2508.0
2017-10-03 11:00:00,41.73,41.8,41.65,41.8,1600.0,41.73,41.8,41.65,41.8,1600.0
2017-10-03 11:30:00,41.83,41.98,41.83,41.98,1900.0,41.83,41.98,41.83,41.98,1900.0
2017-10-03 12:00:00,42.01,42.14,42.01,42.14,7010.0,42.01,42.14,42.01,42.14,7010.0
2017-10-03 12:30:00,42.12,42.12,42.07,42.12,1700.0,42.12,42.12,42.07,42.12,1700.0
2017-10-03 13:00:00,42.11,42.15,42.08,42.11,1500.0,42.11,42.15,42.08,42.11,1500.0
2017-10-03 13:30:00,42.15,42.21,42.15,42.21,800.0,42.15,42.21,42.15,42.21,800.0
2017-10-03 14:00:00,42.22,42.43,42.22,42.42,4800.0,42.22,42.43,42.22,42.42,4800.0
2017-10-03 14:30:00,42.38,42.38,42.17,42.26,3051.0,42.38,42.38,42.17,42.26,3051.0
2017-10-03 15:00:00,42.24,42.26,42.22,42.25,1600.0,42.24,42.26,42.22,42.25,1600.0
2017-10-03 15:30:00,42.24,42.28,42.23,42.26,7144.0,42.24,42.28,42.23,42.26,7144.0
2017-10-04 09:30:00,42.19,42.19,42.07,42.14,1000.0,42.19,42.19,42.07,42.14,1000.0
2017-10-04 10:00:00,42.22,42.4,42.12,42.36,1700.0,42.22,42.4,42.12,42.36,1700.0
2017-10-04 10:30:00,42.34,42.34,42.22,42.3,2200.0,42.34,42.34,42.22,42.3,2200.0
2017-10-04 11:00:00,42.33,42.39,42.3,42.33,1700.0,42.33,42.39,42.3,42.33,1700.0
2017-10-04 11:30:00,42.33,42.33,42.28,42.3,1300.0,42.33,42.33,42.28,42.3,1300.0
2017-10-04 12:00:00,42.31,42.31,42.28,42.31,1700.0,42.31,42.31,42.28,42.31,1700.0
2017-10-04 12:30:00,42.3,42.3,42.27,42.27,1200.0,42.3,42.3,42.27,42.27,1200.0
2017-10-04 13:00:00,42.27,42.3,42.27,42.3,809.0,42.27,42.3,42.27,42.3,809.0
2017-10-04 13:30:00,42.31,42.35,42.3,42.34,2200.0,42.31,42.35,42.3,42.34,2200.0
2017-10-04 14:00:00,42.33,42.33,42.28,42.29,1000.0,42.33,42.33,42.28,42.29,1000.0
2017-10-04 14:30:00,42.31,42.46,42.31,42.46,1400.0,42.31,42.46,42.31,42.46,1400.0
2017-10-04 15:00:00,42.45,42.53,42.42,42.51,2300.0,42.45,42.53,42.42,42.51,2300.0
2017-10-04 15:30:00,42.47,42.58,42.47,42.56,19215.0,42.47,42.58,42.47,42.56,19215.0
2017-10-05 09:30:00,42.56,42.6,42.52,42.56,1000.0,42.56,42.6,42.52,42.56,1000.0
2017-10-05 10:00:00,42.54,42.54,42.39,42.39,2100.0,42.54,42.54,42.39,42.39,2100.0
2017-10-05 10:30:00,42.39,42.39,42.31,42.31,787.0,42.39,42.39,42.31,42.31,787.0
2017-10-05 11:00:00,42.25,42.35,42.23,42.35,1600.0,42.25,42.35,42.23,42.35,1600.0
2017-10-05 11:30:00,42.35,42.37,42.3,42.37,1000.0,42.35,42.37,42.3,42.37,1000.0
2017-10-05 12:00:00,42.43,42.48,42.4,42.45,1500.0,42.43,42.48,42.4,42.45,1500.0
2017-10-05 12:30:00,42.42,42.43,42.36,42.36,700.0,42.42,42.43,42.36,42.36,700.0
2017-10-05 13:00:00,42.37,42.41,42.36,42.41,935.0,42.37,42.41,42.36,42.41,935.0
2017-10-05 13:30:00,42.4,42.4,42.34,42.34,300.0,42.4,42.4,42.34,42.34,300.0
2017-10-05 14:00:00,42.34,42.34,42.25,42.28,1669.0,42.34,42.34,42.25,42.28,1669.0
2017-10-05 14:30:00,42.27,42.28,42.17,42.18,2126.0,42.27,42.28,42.17,42.18,2126.0
2017-10-05 15:00:00,42.19,42.19,42.08,42.08,3401.0,42.19,42.19,42.08,42.08,3401.0
2017-10-05 15:30:00,42.08,42.09,41.95,42.01,10927.0,42.08,42.09,41.95,42.01,10927.0
2017-10-06 09:30:00,41.8,42.01,41.8,42.01,1500.0,41.8,42.01,41.8,42.01,1500.0
2017-10-06 10:00:00,42.02,42.1,42.02,42.02,800.0,42.02,42.1,42.02,42.02,800.0
2017-10-06 10:30:00,42.05,42.05,41.82,41.82,800.0,42.05,42.05,41.82,41.82,800.0
2017-10-06 11:00:00,41.88,41.88,41.85,41.87,700.0,41.88,41.88,41.85,41.87,700.0
2017-10-06 11:30:00,41.84,41.84,41.77,41.8,1288.0,41.84,41.84,41.77,41.8,1288.0
2017-10-06 12:00:00,41.77,41.88,41.77,41.88,900.0,41.77,41.88,41.77,41.88,900.0
2017-10-06 12:30:00,41.94,41.96,41.87,41.87,1100.0,41.94,41.96,41.87,41.87,1100.0
2017-10-06 13:00:00,41.89,41.89,41.8,41.85,2573.0,41.89,41.89,41.8,41.85,2573.0
2017-10-06 13:30:00,41.86,41.89,41.86,41.88,600.0,41.86,41.89,41.86,41.88,600.0
2017-10-06 14:00:00,41.88,41.92,41.88,41.88,926.0,41.88,41.92,41.88,41.88,926.0
2017-10-06 14:30:00,41.85,41.86,41.83,41.84,741.0,41.85,41.86,41.83,41.84,741.0
2017-10-06 15:00:00,41.82,41.82,41.79,41.81,900.0,41.82,41.82,41.79,41.81,900.0
2017-10-06 15:30:00,41.82,41.83,41.77,41.8,8600.0,41.82,41.83,41.77,41.8,8600.0
2017-10-09 09:30:00,41.81,41.83,41.66,41.76,2057.0,41.81,41.83,41.66,41.76,2057.0
2017-10-09 10:00:00,41.76,41.79,41.58,41.64,3300.0,41.76,41.79,41.58,41.64,3300.0
2017-10-09 10:30:00,41.65,41.69,41.52,41.52,1900.0,41.65,41.69,41.52,41.52,1900.0
2017-10-09 11:00:00,41.54,41.6,41.48,41.6,1300.0,41.54,41.6,41.48,41.6,1300.0
2017-10-09 11:30:00,41.63,41.69,41.63,41.68,600.0,41.63,41.69,41.63,41.68,600.0
2017-10-09 12:00:00,41.76,41.76,41.69,41.73,1600.0,41.76,41.76,41.69,41.73,1600.0
2017-10-09 12:30:00,41.67,41.71,41.61,41.61,1300.0,41.67,41.71,41.61,41.61,1300.0
2017-10-09 13:00:00,41.67,41.7,41.67,41.7,300.0,41.67,41.7,41.67,41.7,300.0
2017-10-09 13:30:00,41.73,41.73,41.69,41.71,700.0,41.73,41.73,41.69,41.71,700.0
2017-10-09 14:00:00,41.69,41.77,41.69,41.77,1536.0,41.69,41.77,41.69,41.77,1536.0
2017-10-09 14:30:00,41.78,41.8,41.77,41.79,2100.0,41.78,41.8,41.77,41.79,2100.0
2017-10-09 15:00:00,41.77,41.78,41.71,41.78,1600.0,41.77,41.78,41.71,41.78,1600.0
2017-10-09 15:30:00,41.76,41.77,41.71,41.76,4300.0,41.76,41.77,41.71,41.76,4300.0
2017-10-10 09:30:00,41.82,41.93,41.82,41.92,800.0,41.82,41.93,41.82,41.92,800.0
2017-10-10 10:00:00,41.91,42.11,41.9,42.11,1300.0,41.91,42.11,41.9,42.11,1300.0
2017-10-10 10:30:00,42.16,42.28,42.16,42.28,1200.0,42.16,42.28,42.16,42.28,1200.0
2017-10-10 11:00:00,42.25,42.25,42.17,42.19,2000.0,42.25,42.25,42.17,42.19,2000.0
2017-10-10 11:30:00,42.17,42.2,42.14,42.14,600.0,42.17,42.2,42.14,42.14,600.0
2017-10-10 12:00:00,42.04,42.04,41.88,41.88,800.0,42.04,42.04,41.88,41.88,800.0
2017-10-10 12:30:00,41.93,41.96,41.92,41.93,900.0,41.93,41.96,41.92,41.93,900.0
2017-10-10 13:00:00,41.95,42.01,41.94,41.97,1000.0,41.95,42.01,41.94,41.97,1000.0
2017-10-10 13:30:00,42.0,42.0,41.99,41.99,500.0,42.0,42.0,41.99,41.99,500.0
2017-10-10 14:00:00,42.03,42.03,41.96,41.96,500.0,42.03,42.03,41.96,41.96,500.0
2017-10-10 14:30:00,41.96,42.09,41.96,42.09,1700.0,41.96,42.09,41.96,42.09,1700.0
2017-10-10 15:00:00,42.12,42.14,42.09,42.1,1800.0,42.12,42.14,42.09,42.1,1800.0
2017-10-10 15:30:00,42.11,42.17,42.1,42.17,4120.0,42.11,42.17,42.1,42.17,4120.0
2017-10-11 09:30:00,42.1,42.18,42.07,42.18,700.0,42.1,42.18,42.07,42.18,700.0
2017-10-11 10:00:00,42.19,42.19,42.14,42.14,800.0,42.19,42.19,42.14,42.14,800.0
2017-10-11 10:30:00,42.15,42.15,42.01,42.01,3500.0,42.15,42.15,42.01,42.01,3500.0
2017-10-11 11:00:00,41.96,42.1,41.96,42.1,1900.0,41.96,42.1,41.96,42.1,1900.0
2017-10-11 11:30:00,42.17,42.18,42.05,42.13,2000.0,42.17,42.18,42.05,42.13,2000.0
2017-10-11 12:00:00,42.16,42.22,42.14,42.22,600.0,42.16,42.22,42.14,42.22,600.0
2017-10-11 12:30:00,42.23,42.23,42.2,42.22,700.0,42.23,42.23,42.2,42.22,700.0
2017-10-11 13:00:00,42.21,42.23,42.2,42.23,800.0,42.21,42.23,42.2,42.23,800.0
2017-10-11 13:30:00,42.22,42.23,42.21,42.21,600.0,42.22,42.23,42.21,42.21,600.0
2017-10-11 14:00:00,42.23,42.3,42.23,42.3,900.0,42.23,42.3,42.23,42.3,900.0
2017-10-11 14:30:00,42.27,42.27,42.25,42.26,900.0,42.27,42.27,42.25,42.26,900.0
2017-10-11 15:00:00,42.24,42.28,42.23,42.27,2300.0,42.24,42.28,42.23,42.27,2300.0
2017-10-11 15:30:00,42.28,42.36,42.28,42.36,5145.0,42.28,42.36,42.28,42.36,5145.0
2017-10-12 09:30:00,42.3,42.44,42.3,42.44,400.0,42.3,42.44,42.3,42.44,400.0
2017-10-12 10:00:00,42.45,42.55,42.45,42.47,400.0,42.45,42.55,42.45,42.47,400.0
2017-10-12 10:30:00,42.47,42.54,42.4,42.4,1085.0,42.47,42.54,42.4,42.4,1085.0
2017-10-12 11:00:00,42.42,42.42,42.37,42.37,500.0,42.42,42.42,42.37,42.37,500.0
2017-10-12 11:30:00,42.43,42.43,42.39,42.39,300.0,42.43,42.43,42.39,42.39,300.0
2017-10-12 12:00:00,42.41,42.48,42.41,42.48,400.0,42.41,42.48,42.41,42.48,400.0
2017-10-12 12:30:00,42.46,42.47,42.46,42.47,400.0,42.46,42.47,42.46,42.47,400.0
2017-10-12 13:00:00,42.52,42.59,42.52,42.59,900.0,42.52,42.59,42.52,42.59,900.0
2017-10-12 13:30:00,42.61,42.62,42.49,42.52,800.0,42.61,42.62,42.49,42.52,800.0
2017-10-12 14:00:00,42.52,42.54,42.52,42.53,600.0,42.52,42.54,42.52,42.53,600.0
2017-10-12 14:30:00,42.48,42.48,42.42,42.43,900.0,42.48,42.48,42.42,42.43,900.0
2017-10-12 15:00:00,42.48,42.52,42.48,42.52,1200.0,42.48,42.52,42.48,42.52,1200.0
2017-10-12 15:30:00,42.52,42.53,42.43,42.47,5012.0,42.52,42.53,42.43,42.47,5012.0
2017-10-13 09:30:00,42.47,42.6,42.4,42.6,1300.0,42.47,42.6,42.4,42.6,1300.0
2017-10-13 10:00:00,42.53,42.72,42.53,42.72,1275.0,42.53,42.72,42.53,42.72,1275.0
2017-10-13 10:30:00,42.69,42.76,42.69,42.69,1600.0,42.69,42.76,42.69,42.69,1600.0
2017-10-13 11:00:00,42.74,42.74,42.68,42.72,1450.0,42.74,42.74,42.68,42.72,1450.0
2017-10-13 11:30:00,42.71,42.74,42.68,42.72,1300.0,42.71,42.74,42.68,42.72,1300.0
2017-10-13 12:00:00,42.72,42.83,42.72,42.83,984.0,42.72,42.83,42.72,42.83,984.0
2017-10-13 12:30:00,42.75,42.79,42.73,42.73,1650.0,42.75,42.79,42.73,42.73,1650.0
2017-10-13 13:00:00,42.64,42.67,42.64,42.67,400.0,42.64,42.67,42.64,42.67,400.0
2017-10-13 13:30:00,42.68,42.76,42.68,42.76,1200.0,42.68,42.76,42.68,42.76,1200.0
2017-10-13 14:00:00,42.75,42.76,42.71,42.75,1305.0,42.75,42.76,42.71,42.75,1305.0
2017-10-13 14:30:00,42.75,42.76,42.65,42.65,1000.0,42.75,42.76,42.65,42.65,1000.0
2017-10-13 15:00:00,42.66,42.69,42.66,42.69,1500.0,42.66,42.69,42.66,42.69,1500.0
2017-10-13 15:30:00,42.68,42.73,42.64,42.72,5892.0,42.68,42.73,42.64,42.72,5892.0
2017-10-16 09:30:00,42.76,42.8,42.6,42.64,1167.0,42.76,42.8,42.6,42.64,1167.0
2017-10-16 10:00:00,42.59,42.73,42.59,42.65,1200.0,42.59,42.73,42.59,42.65,1200.0
2017-10-16 10:30:00,42.59,42.59,42.46,42.46,2017.0,42.59,42.59,42.46,42.46,2017.0
2017-10-16 11:00:00,42.43,42.51,42.4,42.51,1400.0,42.43,42.51,42.4,42.51,1400.0
2017-10-16 11:30:00,42.52,42.56,42.52,42.54,1000.0,42.52,42.56,42.52,42.54,1000.0
2017-10-16 12:00:00,42.4,42.4,42.31,42.32,800.0,42.4,42.4,42.31,42.32,800.0
2017-10-16 12:30:00,42.32,42.33,42.29,42.29,1603.0,42.32,42.33,42.29,42.29,1603.0
2017-10-16 13:00:00,42.31,42.4,42.31,42.4,1100.0,42.31,42.4,42.31,42.4,1100.0
2017-10-16 13:30:00,42.4,42.42,42.33,42.42,2000.0,42.4,42.42,42.33,42.42,2000.0
2017-10-16 14:00:00,42.43,42.49,42.42,42.47,1300.0,42.43,42.49,42.42,42.47,1300.0
2017-10-16 14:30:00,42.5,42.5,42.43,42.46,800.0,42.5,42.5,42.43,42.46,800.0
2017-10-16 15:00:00,42.43,42.46,42.42,42.43,1900.0,42.43,42.46,42.42,42.43,1900.0
2017-10-16 15:30:00,42.42,42.49,42.42,42.49,3900.0,42.42,42.49,42.42,42.49,3900.0
2017-10-17 09:30:00,42.47,42.73,42.47,42.7,1700.0,42.47,42.73,42.47,42.7,1700.0
2017-10-17 10:00:00,42.67,42.94,42.67,42.94,1300.0,42.67,42.94,42.67,42.94,1300.0
2017-10-17 10:30:00,42.92,42.92,42.86,42.9,300.0,42.92,42.92,42.86,42.9,300.0
2017-10-17 11:00:00,42.83,42.91,42.81,42.9,800.0,42.83,42.91,42.81,42.9,800.0
2017-10-17 11:30:00,42.93,42.93,42.84,42.84,500.0,42.93,42.93,42.84,42.84,500.0
2017-10-17 12:00:00,42.85,42.85,42.82,42.82,200.0,42.85,42.85,42.82,42.82,200.0
2017-10-17 12:30:00,42.85,42.85,42.8,42.8,1100.0,42.85,42.85,42.8,42.8,1100.0
2017-10-17 13:00:00,42.78,42.8,42.78,42.78,400.0,42.78,42.8,42.78,42.78,400.0
2017-10-17 13:30:00,42.76,42.77,42.65,42.69,2257.0,42.76,42.77,42.65,42.69,2257.0
2017-10-17 14:00:00,42.69,42.69,42.52,42.52,2100.0,42.69,42.69,42.52,42.52,2100.0
2017-10-17 14:30:00,42.51,42.6,42.51,42.56,2327.0,42.51,42.6,42.51,42.56,2327.0
2017-10-17 15:00:00,42.6,42.6,42.49,42.5,2152.0,42.6,42.6,42.49,42.5,2152.0
2017-10-17 15:30:00,42.53,42.53,42.48,42.5,1925.0,42.53,42.53,42.48,42.5,1925.0
2017-10-18 09:30:00,42.72,42.82,42.67,42.69,1500.0,42.72,42.82,42.67,42.69,1500.0
2017-10-18 10:00:00,42.67,42.72,42.62,42.62,1700.0,42.67,42.72,42.62,42.62,1700.0
2017-10-18 10:30:00,42.6,42.68,42.6,42.67,1600.0,42.6,42.68,42.6,42.67,1600.0
2017-10-18 11:00:00,42.69,42.74,42.63,42.74,1700.0,42.69,42.74,42.63,42.74,1700.0
2017-10-18 11:30:00,42.74,42.74,42.61,42.65,1314.0,42.74,42.74,42.61,42.65,1314.0
2017-10-18 12:00:00,42.7,42.76,42.7,42.76,600.0,42.7,42.76,42.7,42.76,600.0
2017-10-18 12:30:00,42.73,42.81,42.73,42.81,501.0,42.73,42.81,42.73,42.81,501.0
2017-10-18 13:00:00,42.79,42.84,42.79,42.8,800.0,42.79,42.84,42.79,42.8,800.0
2017-10-18 13:30:00,42.79,42.79,42.79,42.79,200.0,42.79,42.79,42.79,42.79,200.0
2017-10-18 14:00:00,42.83,42.89,42.79,42.88,1100.0,42.83,42.89,42.79,42.88,1100.0
2017-10-18 14:30:00,42.88,42.93,42.87,42.93,913.0,42.88,42.93,42.87,42.93,913.0
2017-10-18 15:00:00,42.95,42.96,42.93,42.95,1200.0,42.95,42.96,42.93,42.95,1200.0
2017-10-18 15:30:00,42.94,42.94,42.83,42.86,3700.0,42.94,42.94,42.83,42.86,3700.0
2017-10-19 09:30:00,42.64,42.64,42.43,42.49,2000.0,42.64,42.64,42.43,42.49,2000.0
2017-10-19 10:00:00,42.44,42.61,42.43,42.57,700.0,42.44,42.61,42.43,42.57,700.0
2017-10-19 10:30:00,42.65,42.76,42.65,42.76,700.0,42.65,42.76,42.65,42.76,700.0
2017-10-19 11:00:00,42.76,42.77,42.76,42.76,300.0,42.76,42.77,42.76,42.76,300.0
2017-10-19 11:30:00,42.83,42.83,42.73,42.73,400.0,42.83,42.83,42.73,42.73,400.0
2017-10-19 12:00:00,42.64,42.68,42.64,42.67,500.0,42.64,42.68,42.64,42.67,500.0
2017-10-19 12:30:00,42.63,42.65,42.62,42.65,600.0,42.63,42.65,42.62,42.65,600.0
2017-10-19 13:00:00,42.68,42.75,42.68,42.75,300.0,42.68,42.75,42.68,42.75,300.0
2017-10-19 13:30:00,42.75,42.78,42.73,42.78,800.0,42.75,42.78,42.73,42.78,800.0
2017-10-19 14:00:00,42.76,42.76,42.76,42.76,100.0,42.76,42.76,42.76,42.76,100.0
2017-10-19 14:30:00,42.74,42.78,42.74,42.75,900.0,42.74,42.78,42.74,42.75,900.0
2017-10-19 15:00:00,42.73,42.74,42.72,42.73,800.0,42.73,42.74,42.72,42.73,800.0
2017-10-19 15:30:00,42.66,42.77,42.66,42.77,2400.0,42.66,42.77,42.66,42.77,2400.0
2017-10-20 09:30:00,43.06,43.09,43.02,43.09,1000.0,43.06,43.09,43.02,43.09,1000.0
2017-10-20 10:00:00,43.11,43.17,43.08,43.08,500.0,43.11,43.17,43.08,43.08,500.0
2017-10-20 10:30:00,43.05,43.14,43.05,43.13,1000.0,43.05,43.14,43.05,43.13,1000.0
2017-10-20 11:00:00,43.14,43.17,43.14,43.14,900.0,43.14,43.17,43.14,43.14,900.0
2017-10-20 11:30:00,43.09,43.09,43.09,43.09,200.0,43.09,43.09,43.09,43.09,200.0
2017-10-20 12:00:00,43.08,43.11,43.06,43.09,1000.0,43.08,43.11,43.06,43.09,1000.0
2017-10-20 12:30:00,43.08,43.16,43.08,43.12,1300.0,43.08,43.16,43.08,43.12,1300.0
2017-10-20 13:00:00,43.12,43.12,43.11,43.11,200.0,43.12,43.12,43.11,43.11,200.0
2017-10-20 13:30:00,43.14,43.14,43.01,43.02,1900.0,43.14,43.14,43.01,43.02,1900.0
2017-10-20 14:00:00,43.02,43.02,42.9,42.93,1267.0,43.02,43.02,42.9,42.93,1267.0
2017-10-20 14:30:00,42.92,42.95,42.9,42.9,1805.0,42.92,42.95,42.9,42.9,1805.0
2017-10-20 15:00:00,42.9,42.93,42.86,42.91,3300.0,42.9,42.93,42.86,42.91,3300.0
2017-10-20 15:30:00,42.92,42.92,42.85,42.85,2268.0,42.92,42.92,42.85,42.85,2268.0
2017-10-23 09:30:00,42.93,42.94,42.86,42.86,1700.0,42.93,42.94,42.86,42.86,1700.0
2017-10-23 10:00:00,42.85,42.85,42.82,42.85,800.0,42.85,42.85,42.82,42.85,800.0
2017-10-23 10:30:00,42.9,42.9,42.82,42.82,600.0,42.9,42.9,42.82,42.82,600.0
2017-10-23 11:00:00,42.83,42.88,42.83,42.87,900.0,42.83,42.88,42.83,42.87,900.0
2017-10-23 11:30:00,42.86,42.86,42.83,42.83,400.0,42.86,42.86,42.83,42.83,400.0
2017-10-23 12:00:00,42.89,42.9,42.89,42.9,200.0,42.89,42.9,42.89,42.9,200.0
2017-10-23 12:30:00,42.95,42.99,42.95,42.98,400.0,42.95,42.99,42.95,42.98,400.0
2017-10-23 13:00:00,42.96,42.96,42.94,42.94,400.0,42.96,42.96,42.94,42.94,400.0
2017-10-23 13:30:00,42.87,42.89,42.81,42.86,1308.0,42.87,42.89,42.81,42.86,1308.0
2017-10-23 14:00:00,42.83,42.86,42.75,42.76,1425.0,42.83,42.86,42.75,42.76,1425.0
2017-10-23 14:30:00,42.75,42.79,42.73,42.73,1600.0,42.75,42.79,42.73,42.73,1600.0
2017-10-23 15:00:00,42.73,42.73,42.65,42.65,3200.0,42.73,42.73,42.65,42.65,3200.0
2017-10-23 15:30:00,42.63,42.64,42.52,42.54,4682.0,42.63,42.64,42.52,42.54,4682.0
2017-10-24 09:30:00,42.59,42.59,42.48,42.49,749.0,42.59,42.59,42.48,42.49,749.0
2017-10-24 10:00:00,42.52,42.54,42.52,42.54,200.0,42.52,42.54,42.52,42.54,200.0
2017-10-24 10:30:00,42.62,42.66,42.62,42.64,400.0,42.62,42.66,42.62,42.64,400.0
2017-10-24 11:00:00,42.65,42.71,42.65,42.71,900.0,42.65,42.71,42.65,42.71,900.0
2017-10-24 11:30:00,42.81,42.84,42.8,42.84,1000.0,42.81,42.84,42.8,42.84,1000.0
2017-10-24 12:00:00,42.86,42.87,42.86,42.87,300.0,42.86,42.87,42.86,42.87,300.0
2017-10-24 12:30:00,42.89,42.95,42.86,42.94,900.0,42.89,42.95,42.86,42.94,900.0
2017-10-24 13:00:00,42.93,42.93,42.89,42.89,600.0,42.93,42.93,42.89,42.89,600.0
2017-10-24 13:30:00,42.9,42.9,42.9,42.9,200.0,42.9,42.9,42.9,42.9,200.0
2017-10-24 14:00:00,42.91,42.91,42.85,42.85,300.0,42.91,42.91,42.85,42.85,300.0
2017-10-24 14:30:00,42.88,42.89,42.88,42.88,400.0,42.88,42.89,42.88,42.88,400.0
2017-10-24 15:00:00,42.89,42.94,42.89,42.94,900.0,42.89,42.94,42.89,42.94,900.0
2017-10-24 15:30:00,42.94,43.0,42.9,43.0,6671.0,42.94,43.0,42.9,43.0,6671.0
2017-10-25 09:30:00,42.98,43.15,42.98,43.14,2400.0,42.98,43.15,42.98,43.14,2400.0
2017-10-25 10:00:00,43.16,43.22,43.13,43.2,800.0,43.16,43.22,43.13,43.2,800.0
2017-10-25 10:30:00,43.23,43.23,43.07,43.13,900.0,43.23,43.23,43.07,43.13,900.0
2017-10-25 11:00:00,43.01,43.01,42.84,42.88,600.0,43.01,43.01,42.84,42.88,600.0
2017-10-25 11:30:00,42.9,42.91,42.71,42.71,3861.0,42.9,42.91,42.71,42.71,3861.0
2017-10-25 12:00:00,42.75,42.75,42.61,42.61,1000.0,42.75,42.75,42.61,42.61,1000.0
2017-10-25 12:30:00,42.54,42.69,42.54,42.69,500.0,42.54,42.69,42.54,42.69,500.0
2017-10-25 13:00:00,42.65,42.72,42.65,42.72,400.0,42.65,42.72,42.65,42.72,400.0
2017-10-25 13:30:00,42.76,42.92,42.76,42.91,400.0,42.76,42.92,42.76,42.91,400.0
2017-10-25 14:00:00,42.9,42.96,42.9,42.95,1300.0,42.9,42.96,42.9,42.95,1300.0
2017-10-25 14:30:00,42.89,42.91,42.87,42.91,746.0,42.89,42.91,42.87,42.91,746.0
2017-10-25 15:00:00,42.92,43.1,42.91,43.08,4936.0,42.92,43.1,42.91,43.08,4936.0
2017-10-25 15:30:00,43.06,43.1,43.0,43.06,9041.0,43.06,43.1,43.0,43.06,9041.0
2017-10-26 09:30:00,43.19,43.28,43.11,43.24,2500.0,43.19,43.28,43.11,43.24,2500.0
2017-10-26 10:00:00,43.19,43.3,43.16,43.26,5440.0,43.19,43.3,43.16,43.26,5440.0
2017-10-26 10:30:00,43.24,43.32,43.17,43.17,1800.0,43.24,43.32,43.17,43.17,1800.0
2017-10-26 11:00:00,43.13,43.14,42.96,42.98,6229.0,43.13,43.14,42.96,42.98,6229.0
2017-10-26 11:30:00,42.96,42.96,42.79,42.89,2700.0,42.96,42.96,42.79,42.89,2700.0
2017-10-26 12:00:00,42.87,43.03,42.87,43.01,1245.0,42.87,43.03,42.87,43.01,1245.0
2017-10-26 12:30:00,42.95,42.98,42.91,42.96,1600.0,42.95,42.98,42.91,42.96,1600.0
2017-10-26 13:00:00,42.96,42.99,42.89,42.89,1300.0,42.96,42.99,42.89,42.89,1300.0
2017-10-26 13:30:00,42.9,43.0,42.9,42.95,1720.0,42.9,43.0,42.9,42.95,1720.0
2017-10-26 14:00:00,42.99,43.01,42.96,42.99,2450.0,42.99,43.01,42.96,42.99,2450.0
2017-10-26 14:30:00,42.99,43.01,42.97,42.97,2031.0,42.99,43.01,42.97,42.97,2031.0
2017-10-26 15:00:00,42.96,43.03,42.96,43.03,2923.0,42.96,43.03,42.96,43.03,2923.0
2017-10-26 15:30:00,43.03,43.03,42.99,42.99,3633.0,43.03,43.03,42.99,42.99,3633.0
2017-10-27 09:30:00,42.97,43.31,42.97,43.31,1300.0,42.97,43.31,42.97,43.31,1300.0
2017-10-27 10:00:00,43.25,43.34,43.14,43.14,1700.0,43.25,43.34,43.14,43.14,1700.0
2017-10-27 10:30:00,43.16,43.29,43.16,43.28,2400.0,43.16,43.29,43.16,43.28,2400.0
2017-10-27 11:00:00,43.31,43.61,43.31,43.58,7608.0,43.31,43.61,43.31,43.58,7608.0
2017-10-27 11:30:00,43.65,43.76,43.61,43.76,3395.0,43.65,43.76,43.61,43.76,3395.0
2017-10-27 12:00:00,43.75,43.77,43.64,43.67,2497.0,43.75,43.77,43.64,43.67,2497.0
2017-10-27 12:30:00,43.71,43.77,43.69,43.73,1300.0,43.71,43.77,43.69,43.73,1300.0
2017-10-27 13:00:00,43.74,43.89,43.74,43.83,2183.0,43.74,43.89,43.74,43.83,2183.0
2017-10-27 13:30:00,43.83,43.88,43.83,43.88,1400.0,43.83,43.88,43.83,43.88,1400.0
2017-10-27 14:00:00,43.9,44.02,43.9,43.93,1605.0,43.9,44.02,43.9,43.93,1605.0
2017-10-27 14:30:00,43.95,44.0,43.95,43.98,3116.0,43.95,44.0,43.95,43.98,3116.0
2017-10-27 15:00:00,43.97,44.07,43.97,44.07,3953.0,43.97,44.07,43.97,44.07,3953.0
2017-10-27 15:30:00,44.06,44.28,44.06,44.28,10800.0,44.06,44.28,44.06,44.28,10800.0
2017-10-30 09:30:00,44.01,44.05,43.83,43.9,1600.0,44.01,44.05,43.83,43.9,1600.0
2017-10-30 10:00:00,43.9,43.99,43.9,43.94,1500.0,43.9,43.99,43.9,43.94,1500.0
2017-10-30 10:30:00,43.92,44.13,43.92,44.02,2300.0,43.92,44.13,43.92,44.02,2300.0
2017-10-30 11:00:00,44.01,44.12,43.98,43.99,3500.0,44.01,44.12,43.98,43.99,3500.0
2017-10-30 11:30:00,43.98,44.01,43.89,43.98,5425.0,43.98,44.01,43.89,43.98,5425.0
2017-10-30 12:00:00,43.96,43.98,43.75,43.88,2600.0,43.96,43.98,43.75,43.88,2600.0
2017-10-30 12:30:00,43.92,44.07,43.92,44.06,3588.0,43.92,44.07,43.92,44.06,3588.0
2017-10-30 13:00:00,44.04,44.04,43.92,43.92,1000.0,44.04,44.04,43.92,43.92,1000.0
2017-10-30 13:30:00,43.92,44.0,43.92,43.95,2016.0,43.92,44.0,43.92,43.95,2016.0
2017-10-30 14:00:00,43.95,44.05,43.94,44.04,2904.0,43.95,44.05,43.94,44.04,2904.0
2017-10-30 14:30:00,44.06,44.25,44.05,44.23,4026.0,44.06,44.25,44.05,44.23,4026.0
2017-10-30 15:00:00,44.21,44.22,44.04,44.05,2800.0,44.21,44.22,44.04,44.05,2800.0
2017-10-30 15:30:00,44.07,44.32,44.07,44.25,10294.0,44.07,44.32,44.07,44.25,10294.0
2017-10-31 09:30:00,44.5,44.51,44.45,44.45,1500.0,44.5,44.51,44.45,44.45,1500.0
2017-10-31 10:00:00,44.52,44.63,44.52,44.54,1638.0,44.52,44.63,44.52,44.54,1638.0
2017-10-31 10:30:00,44.53,44.77,44.53,44.77,743.0,44.53,44.77,44.53,44.77,743.0
2017-10-31 11:00:00,44.71,44.74,44.69,44.69,600.0,44.71,44.74,44.69,44.69,600.0
2017-10-31 11:30:00,44.62,44.66,44.52,44.52,1000.0,44.62,44.66,44.52,44.52,1000.0
2017-10-31 12:00:00,44.54,44.65,44.49,44.61,1700.0,44.54,44.65,44.49,44.61,1700.0
2017-10-31 12:30:00,44.61,44.71,44.59,44.71,600.0,44.61,44.71,44.59,44.71,600.0
2017-10-31 13:00:00,44.72,44.72,44.63,44.66,1700.0,44.72,44.72,44.63,44.66,1700.0
2017-10-31 13:30:00,44.65,44.71,44.6,44.71,1400.0,44.65,44.71,44.6,44.71,1400.0
2017-10-31 14:00:00,44.72,44.72,44.65,44.71,1300.0,44.72,44.72,44.65,44.71,1300.0
2017-10-31 14:30:00,44.73,44.73,44.56,44.6,1200.0,44.73,44.73,44.56,44.6,1200.0
2017-10-31 15:00:00,44.6,44.65,44.57,44.59,3300.0,44.6,44.65,44.57,44.59,3300.0
2017-10-31 15:30:00,44.58,44.67,44.54,44.67,8700.0,44.58,44.67,44.54,44.67,8700.0
2017-11-01 09:30:00,44.82,44.84,44.81,44.81,400.0,44.82,44.84,44.81,44.81,400.0
2017-11-01 10:00:00,44.91,44.91,44.81,44.86,1400.0,44.91,44.91,44.81,44.86,1400.0
2017-11-01 10:30:00,44.85,44.85,44.76,44.77,1000.0,44.85,44.85,44.76,44.77,1000.0
2017-11-01 11:00:00,44.8,44.83,44.79,44.8,1300.0,44.8,44.83,44.79,44.8,1300.0
2017-11-01 11:30:00,44.77,44.77,44.65,44.65,2100.0,44.77,44.77,44.65,44.65,2100.0
2017-11-01 12:00:00,44.68,44.71,44.67,44.69,1057.0,44.68,44.71,44.67,44.69,1057.0
2017-11-01 12:30:00,44.7,44.7,44.64,44.65,800.0,44.7,44.7,44.64,44.65,800.0
2017-11-01 13:00:00,44.65,44.66,44.55,44.66,3586.0,44.65,44.66,44.55,44.66,3586.0
2017-11-01 13:30:00,44.65,44.65,44.56,44.58,1580.0,44.65,44.65,44.56,44.58,1580.0
2017-11-01 14:00:00,44.65,44.69,44.58,44.68,2504.0,44.65,44.69,44.58,44.68,2504.0
2017-11-01 14:30:00,44.68,44.76,44.6,44.67,2668.0,44.68,44.76,44.6,44.67,2668.0
2017-11-01 15:00:00,44.67,44.74,44.63,44.66,3360.0,44.67,44.74,44.63,44.66,3360.0
2017-11-01 15:30:00,44.65,44.66,44.56,44.57,9737.0,44.65,44.66,44.56,44.57,9737.0
2017-11-02 09:30:00,44.34,44.7,44.34,44.66,2327.0,44.34,44.7,44.34,44.66,2327.0
2017-11-02 10:00:00,44.67,44.67,44.45,44.51,1600.0,44.67,44.67,44.45,44.51,1600.0
2017-11-02 10:30:00,44.55,44.55,44.42,44.44,3220.0,44.55,44.55,44.42,44.44,3220.0
2017-11-02 11:00:00,44.46,44.46,44.35,44.38,3832.0,44.46,44.46,44.35,44.38,3832.0
2017-11-02 11:30:00,44.36,44.52,44.36,44.52,2200.0,44.36,44.52,44.36,44.52,2200.0
2017-11-02 12:00:00,44.51,44.7,44.51,44.7,1109.0,44.51,44.7,44.51,44.7,1109.0
2017-11-02 12:30:00,44.7,44.7,44.63,44.65,1103.0,44.7,44.7,44.63,44.65,1103.0
2017-11-02 13:00:00,44.62,44.62,44.53,44.53,1068.0,44.62,44.62,44.53,44.53,1068.0
2017-11-02 13:30:00,44.54,44.57,44.52,44.52,800.0,44.54,44.57,44.52,44.52,800.0
2017-11-02 14:00:00,44.51,44.55,44.49,44.5,900.0,44.51,44.55,44.49,44.5,900.0
2017-11-02 14:30:00,44.54,44.55,44.36,44.36,2073.0,44.54,44.55,44.36,44.36,2073.0
2017-11-02 15:00:00,44.38,44.44,44.37,44.42,3749.0,44.38,44.44,44.37,44.42,3749.0
2017-11-02 15:30:00,44.44,44.48,44.36,44.37,10677.0,44.44,44.48,44.36,44.37,10677.0
2017-11-03 09:30:00,44.5,44.54,44.38,44.39,1653.0,44.5,44.54,44.38,44.39,1653.0
2017-11-03 10:00:00,44.43,44.62,44.42,44.62,2400.0,44.43,44.62,44.42,44.62,2400.0
2017-11-03 10:30:00,44.59,44.61,44.49,44.51,2600.0,44.59,44.61,44.49,44.51,2600.0
2017-11-03 11:00:00,44.5,44.54,44.5,44.53,1900.0,44.5,44.54,44.5,44.53,1900.0
2017-11-03 11:30:00,44.54,44.56,44.52,44.55,1500.0,44.54,44.56,44.52,44.55,1500.0
2017-11-03 12:00:00,44.54,44.58,44.51,44.58,1800.0,44.54,44.58,44.51,44.58,1800.0
2017-11-03 12:30:00,44.62,44.76,44.62,44.74,1500.0,44.62,44.76,44.62,44.74,1500.0
2017-11-03 13:00:00,44.67,44.8,44.67,44.8,1500.0,44.67,44.8,44.67,44.8,1500.0
2017-11-03 13:30:00,44.79,44.84,44.77,44.79,900.0,44.79,44.84,44.77,44.79,900.0
2017-11-03 14:00:00,44.81,44.81,44.75,44.8,2000.0,44.81,44.81,44.75,44.8,2000.0
2017-11-03 14:30:00,44.81,44.81,44.76,44.81,3400.0,44.81,44.81,44.76,44.81,3400.0
2017-11-03 15:00:00,44.82,44.84,44.77,44.77,2100.0,44.82,44.84,44.77,44.77,2100.0
2017-11-03 15:30:00,44.78,44.8,44.69,44.8,8191.0,44.78,44.8,44.69,44.8,8191.0
2017-11-06 09:30:00,44.69,44.89,44.63,44.89,1715.0,44.69,44.89,44.63,44.89,1715.0
2017-11-06 10:00:00,44.9,44.97,44.86,44.97,1962.0,44.9,44.97,44.86,44.97,1962.0
2017-11-06 10:30:00,44.95,45.06,44.94,44.94,2300.0,44.95,45.06,44.94,44.94,2300.0
2017-11-06 11:00:00,44.98,45.0,44.97,44.99,1900.0,44.98,45.0,44.97,44.99,1900.0
2017-11-06 11:30:00,44.99,44.99,44.92,44.94,1400.0,44.99,44.99,44.92,44.94,1400.0
2017-11-06 12:00:00,44.95,45.0,44.94,44.97,1200.0,44.95,45.0,44.94,44.97,1200.0
2017-11-06 12:30:00,44.99,45.0,44.94,44.99,3175.0,44.99,45.0,44.94,44.99,3175.0
2017-11-06 13:00:00,44.96,45.0,44.95,44.96,2000.0,44.96,45.0,44.95,44.96,2000.0
2017-11-06 13:30:00,44.98,45.0,44.98,45.0,400.0,44.98,45.0,44.98,45.0,400.0
2017-11-06 14:00:00,44.99,45.0,44.96,44.98,800.0,44.99,45.0,44.96,44.98,800.0
2017-11-06 14:30:00,44.97,44.98,44.96,44.98,1200.0,44.97,44.98,44.96,44.98,1200.0
2017-11-06 15:00:00,44.98,45.06,44.97,45.06,1800.0,44.98,45.06,44.97,45.06,1800.0
2017-11-06 15:30:00,45.06,45.1,45.04,45.08,4716.0,45.06,45.1,45.04,45.08,4716.0
2017-11-07 09:30:00,45.15,45.15,45.08,45.09,800.0,45.15,45.15,45.08,45.09,800.0
2017-11-07 10:00:00,45.09,45.14,45.09,45.12,1200.0,45.09,45.14,45.09,45.12,1200.0
2017-11-07 10:30:00,45.11,45.11,45.04,45.06,2272.0,45.11,45.11,45.04,45.06,2272.0
2017-11-07 11:00:00,45.09,45.16,45.09,45.11,1600.0,45.09,45.16,45.09,45.11,1600.0
2017-11-07 11:30:00,45.13,45.14,44.91,44.91,2492.0,45.13,45.14,44.91,44.91,2492.0
2017-11-07 12:00:00,44.94,45.05,44.94,44.98,1700.0,44.94,45.05,44.94,44.98,1700.0
2017-11-07 12:30:00,44.99,45.01,44.96,44.99,1900.0,44.99,45.01,44.96,44.99,1900.0
2017-11-07 13:00:00,45.03,45.03,45.01,45.02,500.0,45.03,45.03,45.01,45.02,500.0
2017-11-07 13:30:00,45.05,45.1,45.03,45.06,2100.0,45.05,45.1,45.03,45.06,2100.0
2017-11-07 14:00:00,45.08,45.08,45.05,45.08,1271.0,45.08,45.08,45.05,45.08,1271.0
2017-11-07 14:30:00,45.09,45.34,45.07,45.34,11379.0,45.09,45.34,45.07,45.34,11379.0
2017-11-07 15:00:00,45.34,45.65,45.26,45.29,15986.0,45.34,45.65,45.26,45.29,15986.0
2017-11-07 15:30:00,45.35,45.43,45.24,45.4,6903.0,45.35,45.43,45.24,45.4,6903.0
2017-11-08 09:30:00,45.34,45.37,45.23,45.23,1900.0,45.34,45.37,45.23,45.23,1900.0
2017-11-08 10:00:00,45.23,45.33,45.22,45.33,4301.0,45.23,45.33,45.22,45.33,4301.0
2017-11-08 10:30:00,45.33,45.39,45.27,45.35,1800.0,45.33,45.39,45.27,45.35,1800.0
2017-11-08 11:00:00,45.36,45.41,45.33,45.4,5301.0,45.36,45.41,45.33,45.4,5301.0
2017-11-08 11:30:00,45.39,45.41,45.37,45.39,5637.0,45.39,45.41,45.37,45.39,5637.0
2017-11-08 12:00:00,45.42,45.48,45.42,45.48,600.0,45.42,45.48,45.42,45.48,600.0
2017-11-08 12:30:00,45.49,45.51,45.47,45.47,10982.0,45.49,45.51,45.47,45.47,10982.0
2017-11-08 13:00:00,45.47,45.51,45.41,45.44,3700.0,45.47,45.51,45.41,45.44,3700.0
2017-11-08 13:30:00,45.42,45.45,45.36,45.37,6623.0,45.42,45.45,45.36,45.37,6623.0
2017-11-08 14:00:00,45.36,45.4,45.31,45.35,9710.0,45.36,45.4,45.31,45.35,9710.0
2017-11-08 14:30:00,45.35,45.39,45.3,45.35,10121.0,45.35,45.39,45.3,45.35,10121.0
2017-11-08 15:00:00,45.36,45.37,45.29,45.34,6073.0,45.36,45.37,45.29,45.34,6073.0
2017-11-08 15:30:00,45.34,45.42,45.3,45.39,29292.0,45.34,45.42,45.3,45.39,29292.0
2017-11-09 09:30:00,45.06,45.1,44.75,44.86,5900.0,45.06,45.1,44.75,44.86,5900.0
2017-11-09 10:00:00,44.94,45.02,44.88,44.97,7260.0,44.94,45.02,44.88,44.97,7260.0
2017-11-09 10:30:00,44.98,44.98,44.83,44.92,1607.0,44.98,44.98,44.83,44.92,1607.0
2017-11-09 11:00:00,44.94,44.94,44.73,44.76,5058.0,44.94,44.94,44.73,44.76,5058.0
2017-11-09 11:30:00,44.78,44.78,44.52,44.54,6300.0,44.78,44.78,44.52,44.54,6300.0
2017-11-09 12:00:00,44.55,44.55,44.35,44.38,5265.0,44.55,44.55,44.35,44.38,5265.0
2017-11-09 12:30:00,44.38,44.38,44.27,44.36,4800.0,44.38,44.38,44.27,44.36,4800.0
2017-11-09 13:00:00,44.35,44.53,44.31,44.5,6397.0,44.35,44.53,44.31,44.5,6397.0
2017-11-09 13:30:00,44.53,44.55,44.46,44.47,1800.0,44.53,44.55,44.46,44.47,1800.0
2017-11-09 14:00:00,44.47,44.56,44.47,44.53,3434.0,44.47,44.56,44.47,44.53,3434.0
2017-11-09 14:30:00,44.56,44.56,44.5,44.51,2339.0,44.56,44.56,44.5,44.51,2339.0
2017-11-09 15:00:00,44.53,44.56,44.47,44.47,6005.0,44.53,44.56,44.47,44.47,6005.0
2017-11-09 15:30:00,44.47,44.52,44.41,44.49,14540.0,44.47,44.52,44.41,44.49,14540.0
2017-11-10 09:30:00,44.38,44.59,44.38,44.52,796.0,44.38,44.59,44.38,44.52,796.0
2017-11-10 10:00:00,44.5,44.51,44.46,44.51,700.0,44.5,44.51,44.46,44.51,700.0
2017-11-10 10:30:00,44.45,44.48,44.37,44.39,1600.0,44.45,44.48,44.37,44.39,1600.0
2017-11-10 11:00:00,44.38,44.44,44.31,44.35,2300.0,44.38,44.44,44.31,44.35,2300.0
2017-11-10 11:30:00,44.37,44.4,44.37,44.38,1200.0,44.37,44.4,44.37,44.38,1200.0
2017-11-10 12:00:00,44.44,44.45,44.44,44.45,400.0,44.44,44.45,44.44,44.45,400.0
2017-11-10 12:30:00,44.45,44.45,44.44,44.45,300.0,44.45,44.45,44.44,44.45,300.0
2017-11-10 13:00:00,44.44,44.44,44.44,44.44,100.0,44.44,44.44,44.44,44.44,100.0
2017-11-10 13:30:00,44.46,44.48,44.45,44.46,880.0,44.46,44.48,44.45,44.46,880.0
2017-11-10 14:00:00,44.48,44.56,44.48,44.56,500.0,44.48,44.56,44.48,44.56,500.0
2017-11-10 14:30:00,44.58,44.64,44.58,44.64,1200.0,44.58,44.64,44.58,44.64,1200.0
2017-11-10 15:00:00,44.64,44.67,44.64,44.67,1297.0,44.64,44.67,44.64,44.67,1297.0
2017-11-10 15:30:00,44.68,44.7,44.55,44.56,7822.0,44.68,44.7,44.55,44.56,7822.0
2017-11-13 09:30:00,44.25,44.35,44.25,44.35,1100.0,44.25,44.35,44.25,44.35,1100.0
2017-11-13 10:00:00,44.35,44.43,44.35,44.4,700.0,44.35,44.43,44.35,44.4,700.0
2017-11-13 10:30:00,44.31,44.31,44.23,44.28,1400.0,44.31,44.31,44.23,44.28,1400.0
2017-11-13 11:00:00,44.33,44.41,44.24,44.41,2431.0,44.33,44.41,44.24,44.41,2431.0
2017-11-13 11:30:00,44.4,44.4,44.34,44.36,1800.0,44.4,44.4,44.34,44.36,1800.0
2017-11-13 12:00:00,44.38,44.39,44.35,44.36,1700.0,44.38,44.39,44.35,44.36,1700.0
2017-11-13 12:30:00,44.36,44.38,44.35,44.35,2300.0,44.36,44.38,44.35,44.35,2300.0
2017-11-13 13:00:00,44.36,44.38,44.23,44.29,4429.0,44.36,44.38,44.23,44.29,4429.0
2017-11-13 13:30:00,44.28,44.29,44.24,44.26,2300.0,44.28,44.29,44.24,44.26,2300.0
2017-11-13 14:00:00,44.27,44.28,44.25,44.27,1286.0,44.27,44.28,44.25,44.27,1286.0
2017-11-13 14:30:00,44.24,44.24,44.2,44.2,1500.0,44.24,44.24,44.2,44.2,1500.0
2017-11-13 15:00:00,44.22,44.22,44.2,44.2,2200.0,44.22,44.22,44.2,44.2,2200.0
2017-11-13 15:30:00,44.22,44.3,44.21,44.3,6425.0,44.22,44.3,44.21,44.3,6425.0
2017-11-14 09:30:00,43.98,44.25,43.98,44.18,2212.0,43.98,44.25,43.98,44.18,2212.0
2017-11-14 10:00:00,44.09,44.1,43.94,44.0,2663.0,44.09,44.1,43.94,44.0,2663.0
2017-11-14 10:30:00,43.97,44.1,43.97,44.08,3910.0,43.97,44.1,43.97,44.08,3910.0
2017-11-14 11:00:00,44.08,44.09,44.04,44.04,1800.0,44.08,44.09,44.04,44.04,1800.0
2017-11-14 11:30:00,44.03,44.03,43.95,44.0,700.0,44.03,44.03,43.95,44.0,700.0
2017-11-14 12:00:00,44.0,44.0,43.94,43.95,734.0,44.0,44.0,43.94,43.95,734.0
2017-11-14 12:30:00,44.0,44.01,43.9,43.9,1205.0,44.0,44.01,43.9,43.9,1205.0
2017-11-14 13:00:00,43.93,44.02,43.93,44.01,700.0,43.93,44.02,43.93,44.01,700.0
2017-11-14 13:30:00,44.02,44.03,43.99,43.99,2100.0,44.02,44.03,43.99,43.99,2100.0
2017-11-14 14:00:00,43.99,44.01,43.98,44.01,700.0,43.99,44.01,43.98,44.01,700.0
2017-11-14 14:30:00,44.02,44.03,43.99,44.02,2219.0,44.02,44.03,43.99,44.02,2219.0
2017-11-14 15:00:00,44.03,44.03,44.0,44.0,800.0,44.03,44.03,44.0,44.0,800.0
2017-11-14 15:30:00,44.02,44.03,43.98,44.0,5100.0,44.02,44.03,43.98,44.0,5100.0
2017-11-15 09:30:00,43.75,43.75,43.53,43.6,1662.0,43.75,43.75,43.53,43.6,1662.0
2017-11-15 10:00:00,43.64,43.66,43.62,43.66,1051.0,43.64,43.66,43.62,43.66,1051.0
2017-11-15 10:30:00,43.65,43.67,43.58,43.65,2000.0,43.65,43.67,43.58,43.65,2000.0
2017-11-15 11:00:00,43.66,43.67,43.63,43.64,1900.0,43.66,43.67,43.63,43.64,1900.0
2017-11-15 11:30:00,43.63,43.65,43.63,43.63,600.0,43.63,43.65,43.63,43.63,600.0
2017-11-15 12:00:00,43.65,43.65,43.63,43.64,1600.0,43.65,43.65,43.63,43.64,1600.0
2017-11-15 12:30:00,43.65,43.67,43.62,43.67,1300.0,43.65,43.67,43.62,43.67,1300.0
2017-11-15 13:00:00,43.66,43.66,43.63,43.64,1333.0,43.66,43.66,43.63,43.64,1333.0
2017-11-15 13:30:00,43.63,43.64,43.62,43.62,500.0,43.63,43.64,43.62,43.62,500.0
2017-11-15 14:00:00,43.63,43.64,43.59,43.61,4200.0,43.63,43.64,43.59,43.61,4200.0
2017-11-15 14:30:00,43.62,43.65,43.62,43.64,3797.0,43.62,43.65,43.62,43.64,3797.0
2017-11-15 15:00:00,43.64,43.66,43.58,43.58,1200.0,43.64,43.66,43.58,43.58,1200.0
2017-11-15 15:30:00,43.6,43.65,43.55,43.59,4224.0,43.6,43.65,43.55,43.59,4224.0
2017-11-16 09:30:00,43.72,43.8,43.72,43.8,1200.0,43.72,43.8,43.72,43.8,1200.0
2017-11-16 10:00:00,43.77,43.81,43.76,43.81,925.0,43.77,43.81,43.76,43.81,925.0
2017-11-16 10:30:00,43.81,43.88,43.7,43.86,2892.0,43.81,43.88,43.7,43.86,2892.0
2017-11-16 11:00:00,43.81,43.85,43.81,43.83,2200.0,43.81,43.85,43.81,43.83,2200.0
2017-11-16 11:30:00,43.82,43.89,43.82,43.88,800.0,43.82,43.89,43.82,43.88,800.0
2017-11-16 12:00:00,43.89,43.9,43.87,43.9,1184.0,43.89,43.9,43.87,43.9,1184.0
2017-11-16 12:30:00,43.91,43.98,43.9,43.97,1500.0,43.91,43.98,43.9,43.97,1500.0
2017-11-16 13:00:00,43.97,44.01,43.97,44.01,1100.0,43.97,44.01,43.97,44.01,1100.0
2017-11-16 13:30:00,44.03,44.03,43.97,43.97,1417.0,44.03,44.03,43.97,43.97,1417.0
2017-11-16 14:00:00,43.98,44.0,43.93,43.93,2102.0,43.98,44.0,43.93,43.93,2102.0
2017-11-16 14:30:00,43.93,43.97,43.92,43.92,1631.0,43.93,43.97,43.92,43.92,1631.0
2017-11-16 15:00:00,43.93,43.95,43.9,43.9,1800.0,43.93,43.95,43.9,43.9,1800.0
2017-11-16 15:30:00,43.92,43.94,43.88,43.89,5318.0,43.92,43.94,43.88,43.89,5318.0
2017-11-17 09:30:00,43.87,43.92,43.78,43.78,1900.0,43.87,43.92,43.78,43.78,1900.0
2017-11-17 10:00:00,43.76,43.78,43.68,43.68,1700.0,43.76,43.78,43.68,43.68,1700.0
2017-11-17 10:30:00,43.7,43.72,43.67,43.67,2000.0,43.7,43.72,43.67,43.67,2000.0
2017-11-17 11:00:00,43.65,43.7,43.62,43.67,1600.0,43.65,43.7,43.62,43.67,1600.0
2017-11-17 11:30:00,43.7,43.73,43.69,43.73,700.0,43.7,43.73,43.69,43.73,700.0
2017-11-17 12:00:00,43.73,43.75,43.71,43.72,3100.0,43.73,43.75,43.71,43.72,3100.0
2017-11-17 12:30:00,43.72,43.73,43.7,43.7,1811.0,43.72,43.73,43.7,43.7,1811.0
2017-11-17 13:00:00,43.69,43.7,43.67,43.67,1994.0,43.69,43.7,43.67,43.67,1994.0
2017-11-17 13:30:00,43.65,43.67,43.63,43.67,800.0,43.65,43.67,43.63,43.67,800.0
2017-11-17 14:00:00,43.67,43.72,43.65,43.72,1890.0,43.67,43.72,43.65,43.72,1890.0
2017-11-17 14:30:00,43.71,43.72,43.7,43.71,1200.0,43.71,43.72,43.7,43.71,1200.0
2017-11-17 15:00:00,43.71,43.75,43.71,43.75,2000.0,43.71,43.75,43.71,43.75,2000.0
2017-11-17 15:30:00,43.74,43.75,43.63,43.63,4500.0,43.74,43.75,43.63,43.63,4500.0
2017-11-20 09:30:00,43.84,43.86,43.78,43.78,400.0,43.84,43.86,43.78,43.78,400.0
2017-11-20 10:00:00,43.79,43.82,43.73,43.75,1900.0,43.79,43.82,43.73,43.75,1900.0
2017-11-20 10:30:00,43.71,43.78,43.7,43.72,1700.0,43.71,43.78,43.7,43.72,1700.0
2017-11-20 11:00:00,43.74,43.76,43.73,43.74,600.0,43.74,43.76,43.73,43.74,600.0
2017-11-20 11:30:00,43.76,43.85,43.76,43.85,1562.0,43.76,43.85,43.76,43.85,1562.0
2017-11-20 12:00:00,43.86,43.92,43.85,43.9,2670.0,43.86,43.92,43.85,43.9,2670.0
2017-11-20 12:30:00,43.9,43.9,43.89,43.9,655.0,43.9,43.9,43.89,43.9,655.0
2017-11-20 13:00:00,43.96,43.99,43.95,43.99,1487.0,43.96,43.99,43.95,43.99,1487.0
2017-11-20 13:30:00,43.99,44.01,43.99,43.99,1660.0,43.99,44.01,43.99,43.99,1660.0
2017-11-20 14:00:00,43.99,44.01,43.96,44.01,1525.0,43.99,44.01,43.96,44.01,1525.0
2017-11-20 14:30:00,44.02,44.03,43.97,44.01,3000.0,44.02,44.03,43.97,44.01,3000.0
2017-11-20 15:00:00,44.02,44.02,43.99,44.01,1000.0,44.02,44.02,43.99,44.01,1000.0
2017-11-20 15:30:00,44.01,44.04,43.97,44.01,7087.0,44.01,44.04,43.97,44.01,7087.0
2017-11-21 09:30:00,44.4,44.5,44.39,44.5,1200.0,44.4,44.5,44.39,44.5,1200.0
2017-11-21 10:00:00,44.5,44.65,44.33,44.61,2096.0,44.5,44.65,44.33,44.61,2096.0
2017-11-21 10:30:00,44.68,44.69,44.57,44.69,1300.0,44.68,44.69,44.57,44.69,1300.0
2017-11-21 11:00:00,44.69,44.7,44.65,44.67,1700.0,44.69,44.7,44.65,44.67,1700.0
2017-11-21 11:30:00,44.64,44.74,44.63,44.74,700.0,44.64,44.74,44.63,44.74,700.0
2017-11-21 12:00:00,44.77,44.78,44.66,44.69,1500.0,44.77,44.78,44.66,44.69,1500.0
2017-11-21 12:30:00,44.69,44.76,44.69,44.75,1800.0,44.69,44.76,44.69,44.75,1800.0
2017-11-21 13:00:00,44.76,44.82,44.74,44.79,1500.0,44.76,44.82,44.74,44.79,1500.0
2017-11-21 13:30:00,44.79,44.82,44.78,44.82,1500.0,44.79,44.82,44.78,44.82,1500.0
2017-11-21 14:00:00,44.82,44.88,44.82,44.88,2346.0,44.82,44.88,44.82,44.88,2346.0
2017-11-21 14:30:00,44.89,44.91,44.87,44.91,2200.0,44.89,44.91,44.87,44.91,2200.0
2017-11-21 15:00:00,44.92,44.96,44.92,44.95,3304.0,44.92,44.96,44.92,44.95,3304.0
2017-11-21 15:30:00,44.97,45.15,44.97,45.15,8666.0,44.97,45.15,44.97,45.15,8666.0
2017-11-22 09:30:00,45.09,45.2,45.07,45.18,1930.0,45.09,45.2,45.07,45.18,1930.0
2017-11-22 10:00:00,45.18,45.19,45.09,45.09,2300.0,45.18,45.19,45.09,45.09,2300.0
2017-11-22 10:30:00,45.12,45.19,45.12,45.12,2262.0,45.12,45.19,45.12,45.12,2262.0
2017-11-22 11:00:00,45.11,45.19,45.11,45.16,1100.0,45.11,45.19,45.11,45.16,1100.0
2017-11-22 11:30:00,45.13,45.15,45.12,45.15,500.0,45.13,45.15,45.12,45.15,500.0
2017-11-22 12:00:00,45.14,45.19,45.14,45.14,1700.0,45.14,45.19,45.14,45.14,1700.0
2017-11-22 12:30:00,45.14,45.18,45.14,45.18,2840.0,45.14,45.18,45.14,45.18,2840.0
2017-11-22 13:00:00,45.18,45.27,45.17,45.25,2363.0,45.18,45.27,45.17,45.25,2363.0
2017-11-22 13:30:00,45.25,45.32,45.25,45.32,1700.0,45.25,45.32,45.25,45.32,1700.0
2017-11-22 14:00:00,45.3,45.34,45.23,45.25,2900.0,45.3,45.34,45.23,45.25,2900.0
2017-11-22 14:30:00,45.24,45.3,45.24,45.29,2098.0,45.24,45.3,45.24,45.29,2098.0
2017-11-22 15:00:00,45.29,45.29,45.21,45.22,1800.0,45.29,45.29,45.21,45.22,1800.0
2017-11-22 15:30:00,45.2,45.26,45.19,45.2,4700.0,45.2,45.26,45.19,45.2,4700.0
2017-11-24 09:30:00,45.35,45.35,45.35,45.35,100.0,45.35,45.35,45.35,45.35,100.0
2017-11-24 10:00:00,45.34,45.38,45.28,45.32,1646.0,45.34,45.38,45.28,45.32,1646.0
2017-11-24 10:30:00,45.32,45.33,45.29,45.32,1000.0,45.32,45.33,45.29,45.32,1000.0
2017-11-24 11:00:00,45.35,45.35,45.21,45.21,1200.0,45.35,45.35,45.21,45.21,1200.0
2017-11-24 11:30:00,45.2,45.23,45.17,45.2,800.0,45.2,45.23,45.17,45.2,800.0
2017-11-24 12:00:00,45.21,45.27,45.21,45.27,800.0,45.21,45.27,45.21,45.27,800.0
2017-11-24 12:30:00,45.24,45.36,45.24,45.33,1402.0,45.24,45.36,45.24,45.33,1402.0
2017-11-27 10:00:00,45.27,45.3,45.13,45.14,1365.0,45.27,45.3,45.13,45.14,1365.0
2017-11-27 10:30:00,45.2,45.2,45.15,45.17,1100.0,45.2,45.2,45.15,45.17,1100.0
2017-11-27 11:00:00,45.14,45.14,44.93,44.93,1222.0,45.14,45.14,44.93,44.93,1222.0
2017-11-27 11:30:00,44.93,45.0,44.88,45.0,1219.0,44.93,45.0,44.88,45.0,1219.0
2017-11-27 12:00:00,45.0,45.03,45.0,45.01,2700.0,45.0,45.03,45.0,45.01,2700.0
2017-11-27 12:30:00,45.02,45.03,45.0,45.0,1224.0,45.02,45.03,45.0,45.0,1224.0
2017-11-27 13:00:00,44.98,44.99,44.93,44.93,1426.0,44.98,44.99,44.93,44.93,1426.0
2017-11-27 13:30:00,44.92,44.93,44.9,44.9,634.0,44.92,44.93,44.9,44.9,634.0
2017-11-27 14:00:00,44.87,44.87,44.82,44.82,1336.0,44.87,44.87,44.82,44.82,1336.0
2017-11-27 14:30:00,44.85,44.85,44.82,44.83,1018.0,44.85,44.85,44.82,44.83,1018.0
2017-11-27 15:00:00,44.88,44.89,44.86,44.89,1100.0,44.88,44.89,44.86,44.89,1100.0
2017-11-27 15:30:00,44.91,44.92,44.84,44.88,9760.0,44.91,44.92,44.84,44.88,9760.0
2017-11-28 09:30:00,44.99,45.01,44.98,44.99,1420.0,44.99,45.01,44.98,44.99,1420.0
2017-11-28 10:00:00,44.99,45.02,44.98,44.98,5654.0,44.99,45.02,44.98,44.98,5654.0
2017-11-28 10:30:00,44.97,45.01,44.95,44.95,4909.0,44.97,45.01,44.95,44.95,4909.0
2017-11-28 11:00:00,44.98,45.0,44.95,44.95,3300.0,44.98,45.0,44.95,44.95,3300.0
2017-11-28 11:30:00,44.95,44.98,44.88,44.92,3435.0,44.95,44.98,44.88,44.92,3435.0
2017-11-28 12:00:00,44.92,44.95,44.89,44.9,8909.0,44.92,44.95,44.89,44.9,8909.0
2017-11-28 12:30:00,44.92,44.97,44.89,44.91,7150.0,44.92,44.97,44.89,44.91,7150.0
2017-11-28 13:00:00,44.91,44.93,44.89,44.89,4815.0,44.91,44.93,44.89,44.89,4815.0
2017-11-28 13:30:00,44.86,44.95,44.86,44.91,3144.0,44.86,44.95,44.86,44.91,3144.0
2017-11-28 14:00:00,44.84,44.85,44.78,44.85,2000.0,44.84,44.85,44.78,44.85,2000.0
2017-11-28 14:30:00,44.9,44.9,44.81,44.82,10333.0,44.9,44.9,44.81,44.82,10333.0
2017-11-28 15:00:00,44.82,44.86,44.7,44.7,16865.0,44.82,44.86,44.7,44.7,16865.0
2017-11-28 15:30:00,44.73,44.75,44.65,44.69,21300.0,44.73,44.75,44.65,44.69,21300.0
2017-11-29 09:30:00,44.64,44.64,44.55,44.62,1500.0,44.64,44.64,44.55,44.62,1500.0
2017-11-29 10:00:00,44.51,44.51,43.87,43.87,2600.0,44.51,44.51,43.87,43.87,2600.0
2017-11-29 10:30:00,43.9,44.01,43.82,43.82,4000.0,43.9,44.01,43.82,43.82,4000.0
2017-11-29 11:00:00,43.81,43.81,43.59,43.59,4000.0,43.81,43.81,43.59,43.59,4000.0
2017-11-29 11:30:00,43.58,43.58,43.26,43.26,2900.0,43.58,43.58,43.26,43.26,2900.0
2017-11-29 12:00:00,43.24,43.4,43.21,43.32,4900.0,43.24,43.4,43.21,43.32,4900.0
2017-11-29 12:30:00,43.33,43.45,43.32,43.37,11611.0,43.33,43.45,43.32,43.37,11611.0
2017-11-29 13:00:00,43.36,43.36,43.29,43.35,9168.0,43.36,43.36,43.29,43.35,9168.0
2017-11-29 13:30:00,43.36,43.36,43.19,43.19,5856.0,43.36,43.36,43.19,43.19,5856.0
2017-11-29 14:00:00,43.18,43.21,43.13,43.15,7699.0,43.18,43.21,43.13,43.15,7699.0
2017-11-29 14:30:00,43.15,43.21,43.1,43.1,7453.0,43.15,43.21,43.1,43.1,7453.0
2017-11-29 15:00:00,43.08,43.08,43.03,43.04,8605.0,43.08,43.08,43.03,43.04,8605.0
2017-11-29 15:30:00,43.05,43.14,43.05,43.09,21310.0,43.05,43.14,43.05,43.09,21310.0
2017-11-30 09:30:00,43.18,43.18,42.79,42.95,4625.0,43.18,43.18,42.79,42.95,4625.0
2017-11-30 10:00:00,43.04,43.29,43.02,43.27,5498.0,43.04,43.29,43.02,43.27,5498.0
2017-11-30 10:30:00,43.29,43.37,43.16,43.16,6906.0,43.29,43.37,43.16,43.16,6906.0
2017-11-30 11:00:00,43.14,43.23,43.13,43.17,4100.0,43.14,43.23,43.13,43.17,4100.0
2017-11-30 11:30:00,43.17,43.43,43.17,43.43,2403.0,43.17,43.43,43.17,43.43,2403.0
2017-11-30 12:00:00,43.43,43.63,43.38,43.63,3700.0,43.43,43.63,43.38,43.63,3700.0
2017-11-30 12:30:00,43.67,43.83,43.64,43.66,5148.0,43.67,43.83,43.64,43.66,5148.0
2017-11-30 13:00:00,43.7,43.85,43.7,43.77,1900.0,43.7,43.85,43.7,43.77,1900.0
2017-11-30 13:30:00,43.84,43.9,43.72,43.76,3300.0,43.84,43.9,43.72,43.76,3300.0
2017-11-30 14:00:00,43.72,43.72,43.57,43.65,3642.0,43.72,43.72,43.57,43.65,3642.0
2017-11-30 14:30:00,43.67,43.67,43.5,43.52,3600.0,43.67,43.67,43.5,43.52,3600.0
2017-11-30 15:00:00,43.52,43.55,43.48,43.53,4456.0,43.52,43.55,43.48,43.53,4456.0
2017-11-30 15:30:00,43.52,43.58,43.39,43.49,8000.0,43.52,43.58,43.39,43.49,8000.0
2017-12-01 09:30:00,43.43,43.43,43.07,43.07,1323.0,43.43,43.43,43.07,43.07,1323.0
2017-12-01 10:00:00,43.07,43.22,43.07,43.18,2300.0,43.07,43.22,43.07,43.18,2300.0
2017-12-01 10:30:00,43.17,43.4,43.17,43.34,1400.0,43.17,43.4,43.17,43.34,1400.0
2017-12-01 11:00:00,43.29,43.43,42.73,42.73,4700.0,43.29,43.43,42.73,42.73,4700.0
2017-12-01 11:30:00,42.66,42.75,42.5,42.61,4026.0,42.66,42.75,42.5,42.61,4026.0
2017-12-01 12:00:00,42.66,42.91,42.66,42.87,1451.0,42.66,42.91,42.66,42.87,1451.0
2017-12-01 12:30:00,42.78,42.95,42.78,42.95,1000.0,42.78,42.95,42.78,42.95,1000.0
2017-12-01 13:00:00,42.97,43.02,42.92,43.0,1100.0,42.97,43.02,42.92,43.0,1100.0
2017-12-01 13:30:00,43.17,43.17,43.08,43.1,1100.0,43.17,43.17,43.08,43.1,1100.0
2017-12-01 14:00:00,43.09,43.21,43.09,43.16,1800.0,43.09,43.21,43.09,43.16,1800.0
2017-12-01 14:30:00,43.21,43.21,43.1,43.2,3200.0,43.21,43.21,43.1,43.2,3200.0
2017-12-01 15:00:00,43.21,43.32,43.19,43.32,3400.0,43.21,43.32,43.19,43.32,3400.0
2017-12-01 15:30:00,43.33,43.46,43.33,43.45,10667.0,43.33,43.46,43.33,43.45,10667.0
2017-12-04 09:30:00,43.86,43.86,43.28,43.28,1300.0,43.86,43.86,43.28,43.28,1300.0
2017-12-04 10:00:00,43.26,43.26,42.71,42.76,1530.0,43.26,43.26,42.71,42.76,1530.0
2017-12-04 10:30:00,42.81,42.81,42.19,42.21,2300.0,42.81,42.81,42.19,42.21,2300.0
2017-12-04 11:00:00,42.21,42.44,42.16,42.38,2200.0,42.21,42.44,42.16,42.38,2200.0
2017-12-04 11:30:00,42.4,42.53,42.4,42.53,835.0,42.4,42.53,42.4,42.53,835.0
2017-12-04 12:00:00,42.61,42.61,42.51,42.51,500.0,42.61,42.61,42.51,42.51,500.0
2017-12-04 12:30:00,42.49,42.55,42.47,42.54,1200.0,42.49,42.55,42.47,42.54,1200.0
2017-12-04 13:00:00,42.59,42.64,42.51,42.51,1406.0,42.59,42.64,42.51,42.51,1406.0
2017-12-04 13:30:00,42.51,42.56,42.48,42.56,1348.0,42.51,42.56,42.48,42.56,1348.0
2017-12-04 14:00:00,42.53,42.53,42.37,42.37,2244.0,42.53,42.53,42.37,42.37,2244.0
2017-12-04 14:30:00,42.37,42.37,42.22,42.22,1300.0,42.37,42.37,42.22,42.22,1300.0
2017-12-04 15:00:00,42.21,42.23,42.02,42.02,2500.0,42.21,42.23,42.02,42.02,2500.0
2017-12-04 15:30:00,41.96,42.03,41.85,41.9,8693.0,41.96,42.03,41.85,41.9,8693.0
2017-12-05 09:30:00,42.04,42.45,41.96,42.39,3400.0,42.04,42.45,41.96,42.39,3400.0
2017-12-05 10:00:00,42.41,42.57,42.23,42.23,2000.0,42.41,42.57,42.23,42.23,2000.0
2017-12-05 10:30:00,42.2,42.32,42.17,42.31,1900.0,42.2,42.32,42.17,42.31,1900.0
2017-12-05 11:00:00,42.39,42.49,42.38,42.38,1800.0,42.39,42.49,42.38,42.38,1800.0
2017-12-05 11:30:00,42.39,42.39,42.24,42.24,3300.0,42.39,42.39,42.24,42.24,3300.0
2017-12-05 12:00:00,42.23,42.3,42.22,42.25,3100.0,42.23,42.3,42.22,42.25,3100.0
2017-12-05 12:30:00,42.29,42.36,42.27,42.27,1900.0,42.29,42.36,42.27,42.27,1900.0
2017-12-05 13:00:00,42.27,42.35,42.23,42.3,2682.0,42.27,42.35,42.23,42.3,2682.0
2017-12-05 13:30:00,42.29,42.37,42.28,42.37,1300.0,42.29,42.37,42.28,42.37,1300.0
2017-12-05 14:00:00,42.38,42.38,42.24,42.24,3280.0,42.38,42.38,42.24,42.24,3280.0
2017-12-05 14:30:00,42.23,42.43,42.22,42.22,3475.0,42.23,42.43,42.22,42.22,3475.0
2017-12-05 15:00:00,42.22,42.41,42.21,42.38,5451.0,42.22,42.41,42.21,42.38,5451.0
2017-12-05 15:30:00,42.37,42.38,42.19,42.22,11583.0,42.37,42.38,42.19,42.22,11583.0
2017-12-06 09:30:00,42.09,42.2,41.9,41.93,5876.0,42.09,42.2,41.9,41.93,5876.0
2017-12-06 10:00:00,42.0,42.0,41.68,41.76,7474.0,42.0,42.0,41.68,41.76,7474.0
2017-12-06 10:30:00,41.77,42.08,41.77,42.08,3500.0,41.77,42.08,41.77,42.08,3500.0
2017-12-06 11:00:00,42.04,42.14,42.02,42.06,3700.0,42.04,42.14,42.02,42.06,3700.0
2017-12-06 11:30:00,42.03,42.09,42.0,42.03,3100.0,42.03,42.09,42.0,42.03,3100.0
2017-12-06 12:00:00,42.06,42.06,41.99,41.99,1200.0,42.06,42.06,41.99,41.99,1200.0
2017-12-06 12:30:00,41.99,42.07,41.99,42.07,1000.0,41.99,42.07,41.99,42.07,1000.0
2017-12-06 13:00:00,42.07,42.07,42.03,42.05,800.0,42.07,42.07,42.03,42.05,800.0
2017-12-06 13:30:00,42.05,42.17,42.04,42.13,3224.0,42.05,42.17,42.04,42.13,3224.0
2017-12-06 14:00:00,42.13,42.13,42.03,42.03,4293.0,42.13,42.13,42.03,42.03,4293.0
2017-12-06 14:30:00,42.02,42.07,41.97,41.98,4000.0,42.02,42.07,41.97,41.98,4000.0
2017-12-06 15:00:00,41.99,42.04,41.98,42.01,5900.0,41.99,42.04,41.98,42.01,5900.0
2017-12-06 15:30:00,42.01,42.15,41.87,42.13,21436.0,42.01,42.15,41.87,42.13,21436.0
2017-12-07 09:30:00,44.51,45.08,43.12,43.92,23832.0,44.51,45.08,43.12,43.92,23832.0
2017-12-07 10:00:00,43.89,44.05,43.55,43.89,13443.0,43.89,44.05,43.55,43.89,13443.0
2017-12-07 10:30:00,43.87,43.95,43.58,43.86,6849.0,43.87,43.95,43.58,43.86,6849.0
2017-12-07 11:00:00,43.84,43.84,43.28,43.43,3700.0,43.84,43.84,43.28,43.43,3700.0
2017-12-07 11:30:00,43.56,43.56,43.13,43.13,3400.0,43.56,43.56,43.13,43.13,3400.0
2017-12-07 12:00:00,43.05,43.36,43.04,43.22,3400.0,43.05,43.36,43.04,43.22,3400.0
2017-12-07 12:30:00,43.22,43.3,43.07,43.26,3100.0,43.22,43.3,43.07,43.26,3100.0
2017-12-07 13:00:00,43.28,43.29,43.14,43.2,3100.0,43.28,43.29,43.14,43.2,3100.0
2017-12-07 13:30:00,43.19,43.19,42.75,42.75,5234.0,43.19,43.19,42.75,42.75,5234.0
2017-12-07 14:00:00,42.74,42.92,42.68,42.7,7906.0,42.74,42.92,42.68,42.7,7906.0
2017-12-07 14:30:00,42.69,42.69,42.31,42.48,6456.0,42.69,42.69,42.31,42.48,6456.0
2017-12-07 15:00:00,42.47,42.58,42.39,42.55,6000.0,42.47,42.58,42.39,42.55,6000.0
2017-12-07 15:30:00,42.56,42.8,42.52,42.71,14842.0,42.56,42.8,42.52,42.71,14842.0
2017-12-08 09:30:00,42.79,42.79,42.3,42.5,8150.0,42.79,42.79,42.3,42.5,8150.0
2017-12-08 10:00:00,42.51,42.63,42.45,42.53,6045.0,42.51,42.63,42.45,42.53,6045.0
2017-12-08 10:30:00,42.55,42.84,42.54,42.76,5400.0,42.55,42.84,42.54,42.76,5400.0
2017-12-08 11:00:00,42.79,43.08,42.71,42.92,5411.0,42.79,43.08,42.71,42.92,5411.0
2017-12-08 11:30:00,42.92,43.07,42.92,42.97,4580.0,42.92,43.07,42.92,42.97,4580.0
2017-12-08 12:00:00,42.94,43.05,42.94,43.05,5900.0,42.94,43.05,42.94,43.05,5900.0
2017-12-08 12:30:00,43.05,43.12,42.95,43.04,7450.0,43.05,43.12,42.95,43.04,7450.0
2017-12-08 13:00:00,43.06,43.26,42.99,43.26,7125.0,43.06,43.26,42.99,43.26,7125.0
2017-12-08 13:30:00,43.26,43.26,43.09,43.23,6893.0,43.26,43.26,43.09,43.23,6893.0
2017-12-08 14:00:00,43.24,43.33,43.23,43.29,6541.0,43.24,43.33,43.23,43.29,6541.0
2017-12-08 14:30:00,43.31,43.53,43.31,43.44,5018.0,43.31,43.53,43.31,43.44,5018.0
2017-12-08 15:00:00,43.39,43.48,43.39,43.44,7470.0,43.39,43.48,43.39,43.44,7470.0
2017-12-08 15:30:00,43.45,43.45,43.29,43.34,12624.0,43.45,43.45,43.29,43.34,12624.0
2017-12-11 09:30:00,43.3,43.34,43.02,43.08,1800.0,43.3,43.34,43.02,43.08,1800.0
2017-12-11 10:00:00,43.07,43.07,42.81,42.83,2500.0,43.07,43.07,42.81,42.83,2500.0
2017-12-11 10:30:00,42.81,42.81,42.44,42.48,3162.0,42.81,42.81,42.44,42.48,3162.0
2017-12-11 11:00:00,42.54,42.54,42.25,42.35,4048.0,42.54,42.54,42.25,42.35,4048.0
2017-12-11 11:30:00,42.35,42.35,42.16,42.28,4544.0,42.35,42.35,42.16,42.28,4544.0
2017-12-11 12:00:00,42.32,42.38,42.3,42.36,1500.0,42.32,42.38,42.3,42.36,1500.0
2017-12-11 12:30:00,42.35,42.38,42.3,42.31,4516.0,42.35,42.38,42.3,42.31,4516.0
2017-12-11 13:00:00,42.31,42.38,42.29,42.3,2700.0,42.31,42.38,42.29,42.3,2700.0
2017-12-11 13:30:00,42.3,42.39,42.3,42.38,3333.0,42.3,42.39,42.3,42.38,3333.0
2017-12-11 14:00:00,42.38,42.47,42.35,42.46,5180.0,42.38,42.47,42.35,42.46,5180.0
2017-12-11 14:30:00,42.45,42.5,42.4,42.4,5445.0,42.45,42.5,42.4,42.4,5445.0
2017-12-11 15:00:00,42.4,42.4,42.28,42.31,5420.0,42.4,42.4,42.28,42.31,5420.0
2017-12-11 15:30:00,42.32,42.32,42.19,42.22,12200.0,42.32,42.32,42.19,42.22,12200.0
2017-12-12 09:30:00,42.04,42.16,41.86,42.08,3000.0,42.04,42.16,41.86,42.08,3000.0
2017-12-12 10:00:00,42.12,42.12,42.0,42.09,2000.0,42.12,42.12,42.0,42.09,2000.0
2017-12-12 10:30:00,42.02,42.09,42.02,42.06,1900.0,42.02,42.09,42.02,42.06,1900.0
2017-12-12 11:00:00,42.01,42.05,41.99,42.01,3500.0,42.01,42.05,41.99,42.01,3500.0
2017-12-12 11:30:00,42.04,42.08,41.99,42.05,3277.0,42.04,42.08,41.99,42.05,3277.0
2017-12-12 12:00:00,42.06,42.07,42.0,42.01,2150.0,42.06,42.07,42.0,42.01,2150.0
2017-12-12 12:30:00,42.0,42.07,41.99,42.04,2400.0,42.0,42.07,41.99,42.04,2400.0
2017-12-12 13:00:00,42.04,42.04,42.0,42.02,1300.0,42.04,42.04,42.0,42.02,1300.0
2017-12-12 13:30:00,42.03,42.03,42.0,42.0,2400.0,42.03,42.03,42.0,42.0,2400.0
2017-12-12 14:00:00,42.01,42.1,42.0,42.1,2400.0,42.01,42.1,42.0,42.1,2400.0
2017-12-12 14:30:00,42.08,42.08,42.01,42.03,1700.0,42.08,42.08,42.01,42.03,1700.0
2017-12-12 15:00:00,42.06,42.07,42.0,42.06,4300.0,42.06,42.07,42.0,42.06,4300.0
2017-12-12 15:30:00,42.05,42.06,42.0,42.03,7889.0,42.05,42.06,42.0,42.03,7889.0
2017-12-13 09:30:00,41.91,42.25,41.91,42.13,2805.0,41.91,42.25,41.91,42.13,2805.0
2017-12-13 10:00:00,42.13,42.23,42.11,42.23,4300.0,42.13,42.23,42.11,42.23,4300.0
2017-12-13 10:30:00,42.26,42.34,42.24,42.29,4409.0,42.26,42.34,42.24,42.29,4409.0
2017-12-13 11:00:00,42.28,42.32,42.2,42.23,3212.0,42.28,42.32,42.2,42.23,3212.0
2017-12-13 11:30:00,42.29,42.32,42.21,42.21,1400.0,42.29,42.32,42.21,42.21,1400.0
2017-12-13 12:00:00,42.2,42.2,42.14,42.17,1700.0,42.2,42.2,42.14,42.17,1700.0
2017-12-13 12:30:00,42.17,42.22,42.16,42.17,2000.0,42.17,42.22,42.16,42.17,2000.0
2017-12-13 13:00:00,42.16,42.17,42.07,42.07,1622.0,42.16,42.17,42.07,42.07,1622.0
2017-12-13 13:30:00,42.06,42.06,41.94,41.94,1400.0,42.06,42.06,41.94,41.94,1400.0
2017-12-13 14:00:00,41.92,42.01,41.87,41.88,2700.0,41.92,42.01,41.87,41.88,2700.0
2017-12-13 14:30:00,41.87,41.92,41.87,41.88,1623.0,41.87,41.92,41.87,41.88,1623.0
2017-12-13 15:00:00,41.86,41.92,41.86,41.91,4565.0,41.86,41.92,41.86,41.91,4565.0
2017-12-13 15:30:00,41.91,41.92,41.75,41.84,8430.0,41.91,41.92,41.75,41.84,8430.0
2017-12-14 09:30:00,42.0,42.13,42.0,42.03,3800.0,42.0,42.13,42.0,42.03,3800.0
2017-12-14 10:00:00,42.03,42.12,42.02,42.04,2312.0,42.03,42.12,42.02,42.04,2312.0
2017-12-14 10:30:00,42.16,42.35,42.08,42.33,5900.0,42.16,42.35,42.08,42.33,5900.0
2017-12-14 11:00:00,42.25,42.34,42.25,42.32,2400.0,42.25,42.34,42.25,42.32,2400.0
2017-12-14 11:30:00,42.36,42.43,42.31,42.36,2400.0,42.36,42.43,42.31,42.36,2400.0
2017-12-14 12:00:00,42.33,42.35,42.3,42.32,3600.0,42.33,42.35,42.3,42.32,3600.0
2017-12-14 12:30:00,42.33,42.35,42.28,42.34,3444.0,42.33,42.35,42.28,42.34,3444.0
2017-12-14 13:00:00,42.3,42.3,42.09,42.15,2700.0,42.3,42.3,42.09,42.15,2700.0
2017-12-14 13:30:00,42.14,42.17,42.1,42.14,2499.0,42.14,42.17,42.1,42.14,2499.0
2017-12-14 14:00:00,42.12,42.18,42.1,42.12,3900.0,42.12,42.18,42.1,42.12,3900.0
2017-12-14 14:30:00,42.12,42.26,42.11,42.25,6614.0,42.12,42.26,42.11,42.25,6614.0
2017-12-14 15:00:00,42.26,42.26,42.15,42.19,6000.0,42.26,42.26,42.15,42.19,6000.0
2017-12-14 15:30:00,42.19,42.29,42.13,42.26,57860.0,42.19,42.29,42.13,42.26,57860.0
2017-12-15 09:30:00,42.12,42.32,42.12,42.3,1800.0,42.12,42.32,42.12,42.3,1800.0
2017-12-15 10:00:00,42.25,42.47,42.24,42.43,2000.0,42.25,42.47,42.24,42.43,2000.0
2017-12-15 10:30:00,42.45,42.56,42.4,42.49,3320.0,42.45,42.56,42.4,42.49,3320.0
2017-12-15 11:00:00,42.56,42.68,42.56,42.67,1800.0,42.56,42.68,42.56,42.67,1800.0
2017-12-15 11:30:00,42.68,42.7,42.57,42.58,2583.0,42.68,42.7,42.57,42.58,2583.0
2017-12-15 12:00:00,42.59,42.86,42.59,42.82,1775.0,42.59,42.86,42.59,42.82,1775.0
2017-12-15 12:30:00,42.81,42.84,42.72,42.78,1400.0,42.81,42.84,42.72,42.78,1400.0
2017-12-15 13:00:00,42.77,42.81,42.77,42.81,900.0,42.77,42.81,42.77,42.81,900.0
2017-12-15 13:30:00,42.83,42.87,42.8,42.86,1115.0,42.83,42.87,42.8,42.86,1115.0
2017-12-15 14:00:00,42.73,42.79,42.72,42.79,2201.0,42.73,42.79,42.72,42.79,2201.0
2017-12-15 14:30:00,42.77,42.77,42.72,42.74,900.0,42.77,42.77,42.72,42.74,900.0
2017-12-15 15:00:00,42.75,42.78,42.71,42.71,2200.0,42.75,42.78,42.71,42.71,2200.0
2017-12-15 15:30:00,42.7,42.7,42.62,42.7,10796.0,42.7,42.7,42.62,42.7,10796.0
2017-12-18 09:30:00,42.99,43.13,42.99,43.06,1700.0,42.99,43.13,42.99,43.06,1700.0
2017-12-18 10:00:00,43.06,43.07,42.88,42.91,4300.0,43.06,43.07,42.88,42.91,4300.0
2017-12-18 10:30:00,42.85,42.9,42.84,42.9,1746.0,42.85,42.9,42.84,42.9,1746.0
2017-12-18 11:00:00,42.9,42.94,42.9,42.91,800.0,42.9,42.94,42.9,42.91,800.0
2017-12-18 11:30:00,42.83,42.85,42.79,42.85,600.0,42.83,42.85,42.79,42.85,600.0
2017-12-18 12:00:00,42.85,42.88,42.85,42.85,500.0,42.85,42.88,42.85,42.85,500.0
2017-12-18 12:30:00,42.88,42.89,42.85,42.86,700.0,42.88,42.89,42.85,42.86,700.0
2017-12-18 13:00:00,42.87,42.89,42.87,42.88,1150.0,42.87,42.89,42.87,42.88,1150.0
2017-12-18 13:30:00,42.88,42.91,42.87,42.87,1600.0,42.88,42.91,42.87,42.87,1600.0
2017-12-18 14:00:00,42.88,42.91,42.88,42.89,1100.0,42.88,42.91,42.88,42.89,1100.0
2017-12-18 14:30:00,42.9,42.92,42.88,42.9,500.0,42.9,42.92,42.88,42.9,500.0
2017-12-18 15:00:00,42.96,43.0,42.95,42.97,1500.0,42.96,43.0,42.95,42.97,1500.0
2017-12-18 15:30:00,42.95,43.06,42.95,43.05,6099.0,42.95,43.06,42.95,43.05,6099.0
2017-12-19 09:30:00,43.18,43.35,43.18,43.34,500.0,43.18,43.35,43.18,43.34,500.0
2017-12-19 10:00:00,43.39,43.39,43.19,43.19,1100.0,43.39,43.39,43.19,43.19,1100.0
2017-12-19 10:30:00,43.25,43.35,43.23,43.34,1200.0,43.25,43.35,43.23,43.34,1200.0
2017-12-19 11:00:00,43.33,43.37,43.22,43.23,900.0,43.33,43.37,43.22,43.23,900.0
2017-12-19 11:30:00,43.23,43.25,43.19,43.22,2436.0,43.23,43.25,43.19,43.22,2436.0
2017-12-19 12:00:00,43.22,43.23,43.19,43.21,4198.0,43.22,43.23,43.19,43.21,4198.0
2017-12-19 12:30:00,43.22,43.22,43.16,43.2,896.0,43.22,43.22,43.16,43.2,896.0
2017-12-19 13:00:00,43.18,43.18,43.16,43.18,300.0,43.18,43.18,43.16,43.18,300.0
2017-12-19 13:30:00,43.18,43.22,43.15,43.15,1407.0,43.18,43.22,43.15,43.15,1407.0
2017-12-19 14:00:00,43.19,43.21,43.17,43.19,2290.0,43.19,43.21,43.17,43.19,2290.0
2017-12-19 14:30:00,43.18,43.22,43.07,43.1,3900.0,43.18,43.22,43.07,43.1,3900.0
2017-12-19 15:00:00,43.07,43.08,43.01,43.08,6000.0,43.07,43.08,43.01,43.08,6000.0
2017-12-19 15:30:00,43.09,43.13,42.99,43.02,9965.0,43.09,43.13,42.99,43.02,9965.0
2017-12-20 09:30:00,43.27,43.27,43.05,43.15,2317.0,43.27,43.27,43.05,43.15,2317.0
2017-12-20 10:00:00,43.15,43.15,42.8,42.8,2380.0,43.15,43.15,42.8,42.8,2380.0
2017-12-20 10:30:00,42.83,42.87,42.72,42.72,1400.0,42.83,42.87,42.72,42.72,1400.0
2017-12-20 11:00:00,42.78,42.81,42.73,42.78,1500.0,42.78,42.81,42.73,42.78,1500.0
2017-12-20 11:30:00,42.77,42.84,42.73,42.76,1000.0,42.77,42.84,42.73,42.76,1000.0
2017-12-20 12:00:00,42.76,42.82,42.76,42.81,998.0,42.76,42.82,42.76,42.81,998.0
2017-12-20 12:30:00,42.82,42.82,42.75,42.77,1300.0,42.82,42.82,42.75,42.77,1300.0
2017-12-20 13:00:00,42.8,42.93,42.8,42.93,900.0,42.8,42.93,42.8,42.93,900.0
2017-12-20 13:30:00,42.97,42.98,42.93,42.95,1200.0,42.97,42.98,42.93,42.95,1200.0
2017-12-20 14:00:00,42.94,42.94,42.93,42.94,1400.0,42.94,42.94,42.93,42.94,1400.0
2017-12-20 14:30:00,42.98,43.03,42.96,42.97,1600.0,42.98,43.03,42.96,42.97,1600.0
2017-12-20 15:00:00,42.99,42.99,42.94,42.96,1348.0,42.99,42.99,42.94,42.96,1348.0
2017-12-20 15:30:00,42.93,42.97,42.91,42.92,3736.0,42.93,42.97,42.91,42.92,3736.0
2017-12-21 09:30:00,42.95,42.96,42.83,42.83,1100.0,42.95,42.96,42.83,42.83,1100.0
2017-12-21 10:00:00,42.86,42.94,42.86,42.91,1500.0,42.86,42.94,42.86,42.91,1500.0
2017-12-21 10:30:00,42.93,42.97,42.84,42.84,812.0,42.93,42.97,42.84,42.84,812.0
2017-12-21 11:00:00,42.73,42.8,42.72,42.8,700.0,42.73,42.8,42.72,42.8,700.0
2017-12-21 11:30:00,42.83,42.92,42.83,42.92,600.0,42.83,42.92,42.83,42.92,600.0
2017-12-21 12:00:00,42.71,42.74,42.71,42.74,300.0,42.71,42.74,42.71,42.74,300.0
2017-12-21 12:30:00,42.76,42.88,42.76,42.87,1600.0,42.76,42.88,42.76,42.87,1600.0
2017-12-21 13:00:00,42.87,42.96,42.87,42.94,1361.0,42.87,42.96,42.87,42.94,1361.0
2017-12-21 13:30:00,42.9,43.04,42.9,42.98,2173.0,42.9,43.04,42.9,42.98,2173.0
2017-12-21 14:00:00,42.95,42.95,42.86,42.9,2600.0,42.95,42.95,42.86,42.9,2600.0
2017-12-21 14:30:00,42.9,42.9,42.82,42.89,2360.0,42.9,42.9,42.82,42.89,2360.0
2017-12-21 15:00:00,42.85,42.85,42.75,42.77,2913.0,42.85,42.85,42.75,42.77,2913.0
2017-12-21 15:30:00,42.77,42.77,42.61,42.62,7500.0,42.77,42.77,42.61,42.62,7500.0
2017-12-22 09:30:00,42.53,42.6,42.03,42.04,2700.0,42.53,42.6,42.03,42.04,2700.0
2017-12-22 10:00:00,42.05,42.06,41.79,41.8,4019.0,42.05,42.06,41.79,41.8,4019.0
2017-12-22 10:30:00,41.79,41.85,41.7,41.85,2900.0,41.79,41.85,41.7,41.85,2900.0
2017-12-22 11:00:00,41.73,41.81,41.72,41.74,2300.0,41.73,41.81,41.72,41.74,2300.0
2017-12-22 11:30:00,41.73,41.78,41.68,41.69,2100.0,41.73,41.78,41.68,41.69,2100.0
2017-12-22 12:00:00,41.71,41.77,41.69,41.77,3100.0,41.71,41.77,41.69,41.77,3100.0
2017-12-22 12:30:00,41.77,41.8,41.72,41.8,1500.0,41.77,41.8,41.72,41.8,1500.0
2017-12-22 13:00:00,41.81,41.97,41.81,41.97,1800.0,41.81,41.97,41.81,41.97,1800.0
2017-12-22 13:30:00,41.98,42.08,41.98,42.08,1400.0,41.98,42.08,41.98,42.08,1400.0
2017-12-22 14:00:00,42.06,42.07,42.03,42.07,1300.0,42.06,42.07,42.03,42.07,1300.0
2017-12-22 14:30:00,42.11,42.11,42.07,42.1,2300.0,42.11,42.11,42.07,42.1,2300.0
2017-12-22 15:00:00,42.09,42.12,42.0,42.03,2507.0,42.09,42.12,42.0,42.03,2507.0
2017-12-22 15:30:00,42.03,42.05,41.98,42.05,7881.0,42.03,42.05,41.98,42.05,7881.0
2017-12-26 09:30:00,41.96,41.96,41.75,41.8,2100.0,41.96,41.96,41.75,41.8,2100.0
2017-12-26 10:00:00,41.87,41.88,41.75,41.8,1800.0,41.87,41.88,41.75,41.8,1800.0
2017-12-26 10:30:00,41.82,41.9,41.81,41.81,2048.0,41.82,41.9,41.81,41.81,2048.0
2017-12-26 11:00:00,41.77,41.85,41.74,41.85,1300.0,41.77,41.85,41.74,41.85,1300.0
2017-12-26 11:30:00,41.88,41.88,41.81,41.81,600.0,41.88,41.88,41.81,41.81,600.0
2017-12-26 12:00:00,41.74,41.81,41.74,41.8,700.0,41.74,41.81,41.74,41.8,700.0
2017-12-26 12:30:00,41.8,41.85,41.79,41.85,665.0,41.8,41.85,41.79,41.85,665.0
2017-12-26 13:00:00,41.81,41.82,41.81,41.82,300.0,41.81,41.82,41.81,41.82,300.0
2017-12-26 13:30:00,41.8,41.8,41.78,41.78,489.0,41.8,41.8,41.78,41.78,489.0
2017-12-26 14:00:00,41.74,41.74,41.71,41.71,400.0,41.74,41.74,41.71,41.71,400.0
2017-12-26 14:30:00,41.7,41.76,41.7,41.76,1828.0,41.7,41.76,41.7,41.76,1828.0
2017-12-26 15:00:00,41.73,41.75,41.7,41.71,1125.0,41.73,41.75,41.7,41.71,1125.0
2017-12-26 15:30:00,41.68,41.68,41.57,41.59,3988.0,41.68,41.68,41.57,41.59,3988.0
2017-12-27 09:30:00,41.55,41.61,41.52,41.6,500.0,41.55,41.61,41.52,41.6,500.0
2017-12-27 10:00:00,41.62,41.64,41.56,41.56,500.0,41.62,41.64,41.56,41.56,500.0
2017-12-27 10:30:00,41.54,41.54,41.53,41.53,200.0,41.54,41.54,41.53,41.53,200.0
2017-12-27 11:00:00,41.56,41.58,41.56,41.57,400.0,41.56,41.58,41.56,41.57,400.0
2017-12-27 11:30:00,41.56,41.56,41.52,41.52,1300.0,41.56,41.56,41.52,41.52,1300.0
2017-12-27 12:00:00,41.52,41.54,41.41,41.41,960.0,41.52,41.54,41.41,41.41,960.0
2017-12-27 12:30:00,41.45,41.52,41.42,41.5,1100.0,41.45,41.52,41.42,41.5,1100.0
2017-12-27 13:00:00,41.47,41.47,41.37,41.37,400.0,41.47,41.47,41.37,41.37,400.0
2017-12-27 13:30:00,41.38,41.38,41.37,41.37,200.0,41.38,41.38,41.37,41.37,200.0
2017-12-27 14:00:00,41.42,41.49,41.42,41.45,536.0,41.42,41.49,41.42,41.45,536.0
2017-12-27 14:30:00,41.48,41.52,41.48,41.52,600.0,41.48,41.52,41.48,41.52,600.0
2017-12-27 15:00:00,41.59,41.6,41.52,41.53,1200.0,41.59,41.6,41.52,41.53,1200.0
2017-12-27 15:30:00,41.55,41.55,41.51,41.55,3977.0,41.55,41.55,41.51,41.55,3977.0
2017-12-28 09:30:00,41.66,41.66,41.6,41.62,800.0,41.66,41.66,41.6,41.62,800.0
2017-12-28 10:00:00,41.57,41.71,41.55,41.71,1700.0,41.57,41.71,41.55,41.71,1700.0
2017-12-28 10:30:00,41.69,41.73,41.65,41.73,1600.0,41.69,41.73,41.65,41.73,1600.0
2017-12-28 11:00:00,41.79,41.8,41.75,41.79,5900.0,41.79,41.8,41.75,41.79,5900.0
2017-12-28 11:30:00,41.76,41.79,41.65,41.67,10253.0,41.76,41.79,41.65,41.67,10253.0
2017-12-28 12:00:00,41.67,41.71,41.63,41.71,2200.0,41.67,41.71,41.63,41.71,2200.0
2017-12-28 12:30:00,41.64,41.66,41.64,41.65,500.0,41.64,41.66,41.64,41.65,500.0
2017-12-28 13:00:00,41.63,41.68,41.63,41.68,600.0,41.63,41.68,41.63,41.68,600.0
2017-12-28 13:30:00,41.7,41.77,41.69,41.77,15044.0,41.7,41.77,41.69,41.77,15044.0
2017-12-28 14:00:00,41.8,41.93,41.8,41.93,11058.0,41.8,41.93,41.8,41.93,11058.0
2017-12-28 14:30:00,41.91,42.06,41.91,42.06,12452.0,41.91,42.06,41.91,42.06,12452.0
2017-12-28 15:00:00,42.03,42.11,42.02,42.1,5535.0,42.03,42.11,42.02,42.1,5535.0
2017-12-28 15:30:00,42.09,42.24,42.06,42.19,10007.0,42.09,42.24,42.06,42.19,10007.0
2017-12-29 09:30:00,42.35,42.35,41.94,42.05,5824.0,42.35,42.35,41.94,42.05,5824.0
2017-12-29 10:00:00,42.03,42.05,41.71,41.73,3500.0,42.03,42.05,41.71,41.73,3500.0
2017-12-29 10:30:00,41.72,41.75,41.61,41.61,4408.0,41.72,41.75,41.61,41.61,4408.0
2017-12-29 11:00:00,41.62,41.62,41.55,41.6,1100.0,41.62,41.62,41.55,41.6,1100.0
2017-12-29 11:30:00,41.65,41.79,41.63,41.79,3400.0,41.65,41.79,41.63,41.79,3400.0
2017-12-29 12:00:00,41.78,41.81,41.68,41.69,4098.0,41.78,41.81,41.68,41.69,4098.0
2017-12-29 12:30:00,41.75,41.75,41.71,41.72,700.0,41.75,41.75,41.71,41.72,700.0
2017-12-29 13:00:00,41.72,41.9,41.7,41.86,1554.0,41.72,41.9,41.7,41.86,1554.0
2017-12-29 13:30:00,41.85,41.87,41.82,41.84,2810.0,41.85,41.87,41.82,41.84,2810.0
2017-12-29 14:00:00,41.83,41.96,41.83,41.94,2459.0,41.83,41.96,41.83,41.94,2459.0
2017-12-29 14:30:00,41.91,41.91,41.8,41.81,4275.0,41.91,41.91,41.8,41.81,4275.0
2017-12-29 15:00:00,41.79,41.81,41.77,41.79,1700.0,41.79,41.81,41.77,41.79,1700.0
2017-12-29 15:30:00,41.8,41.8,41.59,41.59,6117.0,41.8,41.8,41.59,41.59,6117.0
2018-01-02 09:30:00,41.77,41.95,41.77,41.95,400.0,41.77,41.95,41.77,41.95,400.0
2018-01-02 10:00:00,41.98,42.26,41.97,42.19,1323.0,41.98,42.26,41.97,42.19,1323.0
2018-01-02 10:30:00,42.23,42.23,42.05,42.05,700.0,42.23,42.23,42.05,42.05,700.0
2018-01-02 11:00:00,42.09,42.11,41.86,41.86,700.0,42.09,42.11,41.86,41.86,700.0
2018-01-02 11:30:00,41.81,41.81,41.62,41.66,2336.0,41.81,41.81,41.62,41.66,2336.0
2018-01-02 12:00:00,41.78,41.85,41.78,41.81,1400.0,41.78,41.85,41.78,41.81,1400.0
2018-01-02 12:30:00,41.82,41.82,41.71,41.71,600.0,41.82,41.82,41.71,41.71,600.0
2018-01-02 13:00:00,41.74,41.87,41.74,41.83,2400.0,41.74,41.87,41.74,41.83,2400.0
2018-01-02 13:30:00,41.87,41.94,41.7,41.73,2966.0,41.87,41.94,41.7,41.73,2966.0
2018-01-02 14:00:00,41.74,41.76,41.7,41.72,2724.0,41.74,41.76,41.7,41.72,2724.0
2018-01-02 14:30:00,41.78,41.83,41.78,41.83,1145.0,41.78,41.83,41.78,41.83,1145.0
2018-01-02 15:00:00,41.84,41.9,41.81,41.9,6032.0,41.84,41.9,41.81,41.9,6032.0
2018-01-02 15:30:00,41.89,42.15,41.85,42.14,12575.0,41.89,42.15,41.85,42.14,12575.0
2018-01-03 09:30:00,42.17,42.32,42.1,42.32,1914.0,42.17,42.32,42.1,42.32,1914.0
2018-01-03 10:00:00,42.32,42.33,42.24,42.26,1622.0,42.32,42.33,42.24,42.26,1622.0
2018-01-03 10:30:00,42.29,42.29,42.16,42.21,2641.0,42.29,42.29,42.16,42.21,2641.0
2018-01-03 11:00:00,42.17,42.21,42.15,42.2,1738.0,42.17,42.21,42.15,42.2,1738.0
2018-01-03 11:30:00,42.23,42.27,42.23,42.27,1200.0,42.23,42.27,42.23,42.27,1200.0
2018-01-03 12:00:00,42.32,42.37,42.32,42.37,500.0,42.32,42.37,42.32,42.37,500.0
2018-01-03 12:30:00,42.39,42.46,42.38,42.38,1300.0,42.39,42.46,42.38,42.38,1300.0
2018-01-03 13:00:00,42.38,42.42,42.38,42.42,1500.0,42.38,42.42,42.38,42.42,1500.0
2018-01-03 13:30:00,42.43,42.46,42.41,42.42,1798.0,42.43,42.46,42.41,42.42,1798.0
2018-01-03 14:00:00,42.39,42.64,42.38,42.64,3500.0,42.39,42.64,42.38,42.64,3500.0
2018-01-03 14:30:00,42.63,42.73,42.59,42.71,5145.0,42.63,42.73,42.59,42.71,5145.0
2018-01-03 15:00:00,42.71,42.82,42.6,42.8,5118.0,42.71,42.82,42.6,42.8,5118.0
2018-01-03 15:30:00,42.79,42.82,42.65,42.73,10696.0,42.79,42.82,42.65,42.73,10696.0
2018-01-04 09:30:00,42.99,43.0,42.58,42.59,2900.0,42.99,43.0,42.58,42.59,2900.0
2018-01-04 10:00:00,42.56,42.79,42.54,42.69,1700.0,42.56,42.79,42.54,42.69,1700.0
2018-01-04 10:30:00,42.73,42.93,42.73,42.89,3667.0,42.73,42.93,42.73,42.89,3667.0
2018-01-04 11:00:00,42.9,43.02,42.9,43.0,1300.0,42.9,43.02,42.9,43.0,1300.0
2018-01-04 11:30:00,42.97,43.0,42.95,42.98,1400.0,42.97,43.0,42.95,42.98,1400.0
2018-01-04 12:00:00,43.02,43.19,43.01,43.08,2700.0,43.02,43.19,43.01,43.08,2700.0
2018-01-04 12:30:00,43.06,43.08,42.99,42.99,976.0,43.06,43.08,42.99,42.99,976.0
2018-01-04 13:00:00,43.01,43.01,42.94,42.96,2500.0,43.01,43.01,42.94,42.96,2500.0
2018-01-04 13:30:00,43.01,43.03,42.95,42.96,2684.0,43.01,43.03,42.95,42.96,2684.0
2018-01-04 14:00:00,42.97,43.01,42.96,42.96,2700.0,42.97,43.01,42.96,42.96,2700.0
2018-01-04 14:30:00,42.96,42.97,42.92,42.93,1500.0,42.96,42.97,42.92,42.93,1500.0
2018-01-04 15:00:00,42.89,42.91,42.87,42.87,2900.0,42.89,42.91,42.87,42.87,2900.0
2018-01-04 15:30:00,42.89,43.17,42.89,42.96,10164.0,42.89,43.17,42.89,42.96,10164.0
2018-01-05 09:30:00,43.33,43.33,43.27,43.27,600.0,43.33,43.33,43.27,43.27,600.0
2018-01-05 10:00:00,43.19,43.3,43.19,43.29,1700.0,43.19,43.3,43.19,43.29,1700.0
2018-01-05 10:30:00,43.29,43.3,43.25,43.25,1800.0,43.29,43.3,43.25,43.25,1800.0
2018-01-05 11:00:00,43.22,43.26,43.21,43.25,1755.0,43.22,43.26,43.21,43.25,1755.0
2018-01-05 11:30:00,43.22,43.26,43.07,43.08,2200.0,43.22,43.26,43.07,43.08,2200.0
2018-01-05 12:00:00,43.07,43.87,43.05,43.81,7781.0,43.07,43.87,43.05,43.81,7781.0
2018-01-05 12:30:00,43.79,43.8,43.55,43.77,1800.0,43.79,43.8,43.55,43.77,1800.0
2018-01-05 13:00:00,43.8,43.86,43.65,43.79,2856.0,43.8,43.86,43.65,43.79,2856.0
2018-01-05 13:30:00,43.83,43.89,43.81,43.85,1746.0,43.83,43.89,43.81,43.85,1746.0
2018-01-05 14:00:00,43.86,44.09,43.86,44.03,4619.0,43.86,44.09,43.86,44.03,4619.0
2018-01-05 14:30:00,44.06,44.06,43.95,43.98,2200.0,44.06,44.06,43.95,43.98,2200.0
2018-01-05 15:00:00,43.97,44.09,43.81,43.88,4900.0,43.97,44.09,43.81,43.88,4900.0
2018-01-05 15:30:00,43.87,43.98,43.87,43.95,6654.0,43.87,43.98,43.87,43.95,6654.0
2018-01-08 09:30:00,44.1,44.4,44.0,44.23,5900.0,44.1,44.4,44.0,44.23,5900.0
2018-01-08 10:00:00,44.29,44.45,44.26,44.43,4906.0,44.29,44.45,44.26,44.43,4906.0
2018-01-08 10:30:00,44.5,44.52,44.33,44.36,3417.0,44.5,44.52,44.33,44.36,3417.0
2018-01-08 11:00:00,44.37,44.4,44.31,44.31,1778.0,44.37,44.4,44.31,44.31,1778.0
2018-01-08 11:30:00,44.3,44.4,44.3,44.38,1500.0,44.3,44.4,44.3,44.38,1500.0
2018-01-08 12:00:00,44.39,44.49,44.36,44.49,2779.0,44.39,44.49,44.36,44.49,2779.0
2018-01-08 12:30:00,44.48,44.56,44.46,44.51,3462.0,44.48,44.56,44.46,44.51,3462.0
2018-01-08 13:00:00,44.52,44.63,44.51,44.62,3432.0,44.52,44.63,44.51,44.62,3432.0
2018-01-08 13:30:00,44.63,44.68,44.59,44.67,3188.0,44.63,44.68,44.59,44.67,3188.0
2018-01-08 14:00:00,44.63,44.7,44.59,44.6,1600.0,44.63,44.7,44.59,44.6,1600.0
2018-01-08 14:30:00,44.6,44.61,44.56,44.59,2200.0,44.6,44.61,44.56,44.59,2200.0
2018-01-08 15:00:00,44.57,44.57,44.5,44.5,3500.0,44.57,44.57,44.5,44.5,3500.0
2018-01-08 15:30:00,44.49,44.6,44.46,44.58,15534.0,44.49,44.6,44.46,44.58,15534.0
2018-01-09 09:30:00,44.69,45.05,44.69,44.94,7200.0,44.69,45.05,44.69,44.94,7200.0
2018-01-09 10:00:00,44.88,45.18,44.88,45.08,5777.0,44.88,45.18,44.88,45.08,5777.0
2018-01-09 10:30:00,45.09,45.09,44.87,45.02,4114.0,45.09,45.09,44.87,45.02,4114.0
2018-01-09 11:00:00,45.09,45.32,45.09,45.32,5622.0,45.09,45.32,45.09,45.32,5622.0
2018-01-09 11:30:00,45.35,45.41,45.26,45.41,6000.0,45.35,45.41,45.26,45.41,6000.0
2018-01-09 12:00:00,45.42,45.42,45.28,45.34,4200.0,45.42,45.42,45.28,45.34,4200.0
2018-01-09 12:30:00,45.35,45.55,45.34,45.53,5200.0,45.35,45.55,45.34,45.53,5200.0
2018-01-09 13:00:00,45.53,45.78,45.5,45.67,13607.0,45.53,45.78,45.5,45.67,13607.0
2018-01-09 13:30:00,45.69,45.69,45.46,45.51,4565.0,45.69,45.69,45.46,45.51,4565.0
2018-01-09 14:00:00,45.51,45.54,45.42,45.42,3700.0,45.51,45.54,45.42,45.42,3700.0
2018-01-09 14:30:00,45.35,45.35,45.26,45.28,2700.0,45.35,45.35,45.26,45.28,2700.0
2018-01-09 15:00:00,45.23,45.26,45.16,45.26,2700.0,45.23,45.26,45.16,45.26,2700.0
2018-01-09 15:30:00,45.26,45.36,45.15,45.15,8252.0,45.26,45.36,45.15,45.15,8252.0
2018-01-10 09:30:00,45.02,45.05,44.73,44.85,2100.0,45.02,45.05,44.73,44.85,2100.0
2018-01-10 10:00:00,44.86,44.86,44.59,44.59,3410.0,44.86,44.86,44.59,44.59,3410.0
2018-01-10 10:30:00,44.55,44.55,44.33,44.36,3486.0,44.55,44.55,44.33,44.36,3486.0
2018-01-10 11:00:00,44.41,44.54,44.41,44.47,2934.0,44.41,44.54,44.41,44.47,2934.0
2018-01-10 11:30:00,44.48,44.57,44.46,44.56,2600.0,44.48,44.57,44.46,44.56,2600.0
2018-01-10 12:00:00,44.58,44.64,44.53,44.63,1400.0,44.58,44.64,44.53,44.63,1400.0
2018-01-10 12:30:00,44.59,44.67,44.58,44.62,4000.0,44.59,44.67,44.58,44.62,4000.0
2018-01-10 13:00:00,44.6,44.62,44.56,44.61,2300.0,44.6,44.62,44.56,44.61,2300.0
2018-01-10 13:30:00,44.61,44.61,44.59,44.61,2600.0,44.61,44.61,44.59,44.61,2600.0
2018-01-10 14:00:00,44.59,44.6,44.49,44.49,3011.0,44.59,44.6,44.49,44.49,3011.0
2018-01-10 14:30:00,44.47,44.5,44.42,44.42,3400.0,44.47,44.5,44.42,44.42,3400.0
2018-01-10 15:00:00,44.42,44.43,44.34,44.35,5000.0,44.42,44.43,44.34,44.35,5000.0
2018-01-10 15:30:00,44.35,44.39,44.29,44.35,8200.0,44.35,44.39,44.29,44.35,8200.0
2018-01-11 09:30:00,44.38,44.47,44.34,44.47,1288.0,44.38,44.47,44.34,44.47,1288.0
2018-01-11 10:00:00,44.49,44.49,44.32,44.4,2250.0,44.49,44.49,44.32,44.4,2250.0
2018-01-11 10:30:00,44.46,44.46,44.36,44.43,3000.0,44.46,44.46,44.36,44.43,3000.0
2018-01-11 11:00:00,44.48,44.49,44.44,44.44,700.0,44.48,44.49,44.44,44.44,700.0
2018-01-11 11:30:00,44.44,44.44,44.34,44.41,2000.0,44.44,44.44,44.34,44.41,2000.0
2018-01-11 12:00:00,44.44,44.64,44.44,44.64,1200.0,44.44,44.64,44.44,44.64,1200.0
2018-01-11 12:30:00,44.66,44.78,44.66,44.75,1200.0,44.66,44.78,44.66,44.75,1200.0
2018-01-11 13:00:00,44.85,44.92,44.8,44.92,1400.0,44.85,44.92,44.8,44.92,1400.0
2018-01-11 13:30:00,44.9,44.9,44.76,44.78,1000.0,44.9,44.9,44.76,44.78,1000.0
2018-01-11 14:00:00,44.75,44.77,44.74,44.77,600.0,44.75,44.77,44.74,44.77,600.0
2018-01-11 14:30:00,44.79,44.79,44.72,44.78,1800.0,44.79,44.79,44.72,44.78,1800.0
2018-01-11 15:00:00,44.8,44.87,44.79,44.87,2210.0,44.8,44.87,44.79,44.87,2210.0
2018-01-11 15:30:00,44.87,44.93,44.81,44.93,3400.0,44.87,44.93,44.81,44.93,3400.0
2018-01-12 09:30:00,44.9,44.9,44.74,44.74,900.0,44.9,44.9,44.74,44.74,900.0
2018-01-12 10:00:00,44.73,44.79,44.68,44.78,1815.0,44.73,44.79,44.68,44.78,1815.0
2018-01-12 10:30:00,44.8,45.0,44.8,45.0,1019.0,44.8,45.0,44.8,45.0,1019.0
2018-01-12 11:00:00,44.96,44.97,44.93,44.93,1000.0,44.96,44.97,44.93,44.93,1000.0
2018-01-12 11:30:00,44.93,44.98,44.89,44.98,1700.0,44.93,44.98,44.89,44.98,1700.0
2018-01-12 12:00:00,44.92,44.92,44.88,44.89,900.0,44.92,44.92,44.88,44.89,900.0
2018-01-12 12:30:00,44.91,44.96,44.9,44.96,900.0,44.91,44.96,44.9,44.96,900.0
2018-01-12 13:00:00,44.98,44.98,44.89,44.89,1000.0,44.98,44.98,44.89,44.89,1000.0
2018-01-12 13:30:00,44.87,44.93,44.86,44.93,1116.0,44.87,44.93,44.86,44.93,1116.0
2018-01-12 14:00:00,44.89,44.9,44.85,44.9,1529.0,44.89,44.9,44.85,44.9,1529.0
2018-01-12 14:30:00,44.89,44.89,44.82,44.83,1046.0,44.89,44.89,44.82,44.83,1046.0
2018-01-12 15:00:00,44.87,44.87,44.79,44.84,2100.0,44.87,44.87,44.79,44.84,2100.0
2018-01-12 15:30:00,44.83,44.89,44.8,44.81,6626.0,44.83,44.89,44.8,44.81,6626.0
2018-01-16 09:30:00,44.98,45.07,44.97,44.99,1500.0,44.98,45.07,44.97,44.99,1500.0
2018-01-16 10:00:00,44.9,44.99,44.85,44.91,3966.0,44.9,44.99,44.85,44.91,3966.0
2018-01-16 10:30:00,44.9,45.13,44.87,45.07,1900.0,44.9,45.13,44.87,45.07,1900.0
2018-01-16 11:00:00,44.96,45.01,44.95,45.0,1700.0,44.96,45.01,44.95,45.0,1700.0
2018-01-16 11:30:00,45.04,45.06,44.95,44.97,2500.0,45.04,45.06,44.95,44.97,2500.0
2018-01-16 12:00:00,44.99,45.05,44.93,44.94,2400.0,44.99,45.05,44.93,44.94,2400.0
2018-01-16 12:30:00,44.94,44.95,44.89,44.9,900.0,44.94,44.95,44.89,44.9,900.0
2018-01-16 13:00:00,44.88,44.9,44.84,44.84,1200.0,44.88,44.9,44.84,44.84,1200.0
2018-01-16 13:30:00,44.84,44.84,44.69,44.69,2034.0,44.84,44.84,44.69,44.69,2034.0
2018-01-16 14:00:00,44.69,44.69,44.63,44.64,3115.0,44.69,44.69,44.63,44.64,3115.0
2018-01-16 14:30:00,44.65,44.65,44.47,44.54,5300.0,44.65,44.65,44.47,44.54,5300.0
2018-01-16 15:00:00,44.61,44.86,44.61,44.84,4251.0,44.61,44.86,44.61,44.84,4251.0
2018-01-16 15:30:00,44.83,44.84,44.72,44.72,10708.0,44.83,44.84,44.72,44.72,10708.0
2018-01-17 09:30:00,45.12,45.13,44.95,45.08,1731.0,45.12,45.13,44.95,45.08,1731.0
2018-01-17 10:00:00,45.09,45.28,45.09,45.18,1320.0,45.09,45.28,45.09,45.18,1320.0
2018-01-17 10:30:00,45.28,45.41,45.27,45.41,1066.0,45.28,45.41,45.27,45.41,1066.0
2018-01-17 11:00:00,45.42,45.54,45.33,45.53,1100.0,45.42,45.54,45.33,45.53,1100.0
2018-01-17 11:30:00,45.49,45.53,45.37,45.42,2124.0,45.49,45.53,45.37,45.42,2124.0
2018-01-17 12:00:00,45.46,45.53,45.44,45.53,1613.0,45.46,45.53,45.44,45.53,1613.0
2018-01-17 12:30:00,45.55,45.67,45.53,45.67,1100.0,45.55,45.67,45.53,45.67,1100.0
2018-01-17 13:00:00,45.68,45.75,45.63,45.75,1100.0,45.68,45.75,45.63,45.75,1100.0
2018-01-17 13:30:00,45.75,45.8,45.74,45.78,2000.0,45.75,45.8,45.74,45.78,2000.0
2018-01-17 14:00:00,45.76,45.77,45.68,45.68,1997.0,45.76,45.77,45.68,45.68,1997.0
2018-01-17 14:30:00,45.68,45.86,45.68,45.86,3222.0,45.68,45.86,45.68,45.86,3222.0
2018-01-17 15:00:00,45.98,46.0,45.91,45.96,4329.0,45.98,46.0,45.91,45.96,4329.0
2018-01-17 15:30:00,45.98,46.02,45.89,46.02,7914.0,45.98,46.02,45.89,46.02,7914.0
2018-01-18 09:30:00,45.97,45.97,45.93,45.93,600.0,45.97,45.97,45.93,45.93,600.0
2018-01-18 10:00:00,45.89,45.89,45.71,45.77,1100.0,45.89,45.89,45.71,45.77,1100.0
2018-01-18 10:30:00,45.81,45.99,45.81,45.99,1100.0,45.81,45.99,45.81,45.99,1100.0
2018-01-18 11:00:00,45.93,46.06,45.89,45.89,1700.0,45.93,46.06,45.89,45.89,1700.0
2018-01-18 11:30:00,45.88,45.88,45.88,45.88,200.0,45.88,45.88,45.88,45.88,200.0
2018-01-18 12:00:00,45.83,45.83,45.69,45.72,700.0,45.83,45.83,45.69,45.72,700.0
2018-01-18 12:30:00,45.72,45.85,45.72,45.84,900.0,45.72,45.85,45.72,45.84,900.0
2018-01-18 13:00:00,45.81,45.84,45.81,45.82,1400.0,45.81,45.84,45.81,45.82,1400.0
2018-01-18 13:30:00,45.82,45.82,45.82,45.82,300.0,45.82,45.82,45.82,45.82,300.0
2018-01-18 14:00:00,45.87,45.95,45.87,45.94,800.0,45.87,45.95,45.87,45.94,800.0
2018-01-18 14:30:00,45.93,45.95,45.92,45.93,1600.0,45.93,45.95,45.92,45.93,1600.0
2018-01-18 15:00:00,45.92,45.92,45.86,45.86,1500.0,45.92,45.92,45.86,45.86,1500.0
2018-01-18 15:30:00,45.83,45.84,45.77,45.78,3717.0,45.83,45.84,45.77,45.78,3717.0
2018-01-19 09:30:00,45.91,45.99,45.88,45.88,600.0,45.91,45.99,45.88,45.88,600.0
2018-01-19 10:00:00,45.83,46.01,45.81,45.91,1209.0,45.83,46.01,45.81,45.91,1209.0
2018-01-19 10:30:00,46.01,46.01,45.94,45.94,300.0,46.01,46.01,45.94,45.94,300.0
2018-01-19 11:00:00,45.97,46.11,45.95,46.11,1050.0,45.97,46.11,45.95,46.11,1050.0
2018-01-19 11:30:00,46.15,46.4,46.15,46.4,1750.0,46.15,46.4,46.15,46.4,1750.0
2018-01-19 12:00:00,46.35,46.38,46.12,46.12,1400.0,46.35,46.38,46.12,46.12,1400.0
2018-01-19 12:30:00,46.14,46.15,46.13,46.15,600.0,46.14,46.15,46.13,46.15,600.0
2018-01-19 13:00:00,46.09,46.12,46.09,46.12,906.0,46.09,46.12,46.09,46.12,906.0
2018-01-19 13:30:00,46.13,46.16,46.13,46.15,800.0,46.13,46.16,46.13,46.15,800.0
2018-01-19 14:00:00,46.16,46.19,46.15,46.15,700.0,46.16,46.19,46.15,46.15,700.0
2018-01-19 14:30:00,46.16,46.18,46.12,46.12,900.0,46.16,46.18,46.12,46.12,900.0
2018-01-19 15:00:00,46.06,46.08,46.04,46.06,1312.0,46.06,46.08,46.04,46.06,1312.0
2018-01-19 15:30:00,46.07,46.34,46.04,46.34,8949.0,46.07,46.34,46.04,46.34,8949.0
2018-01-22 09:30:00,46.21,46.21,46.0,46.0,1200.0,46.21,46.21,46.0,46.0,1200.0
2018-01-22 10:00:00,46.0,46.14,45.92,46.11,3400.0,46.0,46.14,45.92,46.11,3400.0
2018-01-22 10:30:00,46.06,46.09,46.0,46.02,2234.0,46.06,46.09,46.0,46.02,2234.0
2018-01-22 11:00:00,46.03,46.04,46.0,46.0,2000.0,46.03,46.04,46.0,46.0,2000.0
2018-01-22 11:30:00,46.0,46.15,45.99,46.15,4278.0,46.0,46.15,45.99,46.15,4278.0
2018-01-22 12:00:00,46.16,46.23,46.14,46.23,2760.0,46.16,46.23,46.14,46.23,2760.0
2018-01-22 12:30:00,46.22,46.23,46.18,46.18,2500.0,46.22,46.23,46.18,46.18,2500.0
2018-01-22 13:00:00,46.18,46.19,46.1,46.18,5400.0,46.18,46.19,46.1,46.18,5400.0
2018-01-22 13:30:00,46.18,46.2,46.17,46.19,1500.0,46.18,46.2,46.17,46.19,1500.0
2018-01-22 14:00:00,46.22,46.27,46.22,46.27,3007.0,46.22,46.27,46.22,46.27,3007.0
2018-01-22 14:30:00,46.32,46.34,46.29,46.3,3326.0,46.32,46.34,46.29,46.3,3326.0
2018-01-22 15:00:00,46.32,46.41,46.32,46.38,3037.0,46.32,46.41,46.32,46.38,3037.0
2018-01-22 15:30:00,46.43,46.47,46.35,46.47,6000.0,46.43,46.47,46.35,46.47,6000.0
2018-01-23 09:30:00,46.47,46.53,46.38,46.46,4880.0,46.47,46.53,46.38,46.46,4880.0
2018-01-23 10:00:00,46.49,46.62,46.43,46.45,2043.0,46.49,46.62,46.43,46.45,2043.0
2018-01-23 10:30:00,46.49,46.53,46.47,46.49,2220.0,46.49,46.53,46.47,46.49,2220.0
2018-01-23 11:00:00,46.51,46.58,46.5,46.56,1300.0,46.51,46.58,46.5,46.56,1300.0
2018-01-23 11:30:00,46.48,46.56,46.47,46.5,2200.0,46.48,46.56,46.47,46.5,2200.0
2018-01-23 12:00:00,46.47,46.47,46.42,46.45,1500.0,46.47,46.47,46.42,46.45,1500.0
2018-01-23 12:30:00,46.39,46.5,46.39,46.46,2000.0,46.39,46.5,46.39,46.46,2000.0
2018-01-23 13:00:00,46.44,46.56,46.44,46.56,2000.0,46.44,46.56,46.44,46.56,2000.0
2018-01-23 13:30:00,46.57,46.6,46.56,46.59,1200.0,46.57,46.6,46.56,46.59,1200.0
2018-01-23 14:00:00,46.56,46.6,46.47,46.49,3184.0,46.56,46.6,46.47,46.49,3184.0
2018-01-23 14:30:00,46.49,46.59,46.49,46.59,1600.0,46.49,46.59,46.49,46.59,1600.0
2018-01-23 15:00:00,46.59,46.6,46.5,46.58,4800.0,46.59,46.6,46.5,46.58,4800.0
2018-01-23 15:30:00,46.58,46.6,46.53,46.54,12802.0,46.58,46.6,46.53,46.54,12802.0
2018-01-24 09:30:00,46.59,46.75,46.59,46.74,2200.0,46.59,46.75,46.59,46.74,2200.0
2018-01-24 10:00:00,46.75,46.87,46.75,46.86,3100.0,46.75,46.87,46.75,46.86,3100.0
2018-01-24 10:30:00,46.84,46.89,46.63,46.63,1650.0,46.84,46.89,46.63,46.63,1650.0
2018-01-24 11:00:00,46.63,46.65,46.61,46.65,5000.0,46.63,46.65,46.61,46.65,5000.0
2018-01-24 11:30:00,46.63,46.63,46.28,46.38,2100.0,46.63,46.63,46.28,46.38,2100.0
2018-01-24 12:00:00,46.32,46.33,46.24,46.24,2262.0,46.32,46.33,46.24,46.24,2262.0
2018-01-24 12:30:00,46.25,46.3,46.23,46.27,1341.0,46.25,46.3,46.23,46.27,1341.0
2018-01-24 13:00:00,46.25,46.29,46.18,46.23,2627.0,46.25,46.29,46.18,46.23,2627.0
2018-01-24 13:30:00,46.26,46.45,46.26,46.29,1000.0,46.26,46.45,46.26,46.29,1000.0
2018-01-24 14:00:00,46.26,46.3,46.23,46.27,2251.0,46.26,46.3,46.23,46.27,2251.0
2018-01-24 14:30:00,46.29,46.29,46.17,46.19,2108.0,46.29,46.29,46.17,46.19,2108.0
2018-01-24 15:00:00,46.13,46.16,46.06,46.12,4363.0,46.13,46.16,46.06,46.12,4363.0
2018-01-24 15:30:00,46.07,46.1,45.99,45.99,9581.0,46.07,46.1,45.99,45.99,9581.0
2018-01-25 09:30:00,46.36,46.36,45.93,45.93,2300.0,46.36,46.36,45.93,45.93,2300.0
2018-01-25 10:00:00,45.93,46.07,45.91,46.07,828.0,45.93,46.07,45.91,46.07,828.0
2018-01-25 10:30:00,46.04,46.07,46.04,46.07,452.0,46.04,46.07,46.04,46.07,452.0
2018-01-25 11:00:00,45.93,45.96,45.9,45.92,1126.0,45.93,45.96,45.9,45.92,1126.0
2018-01-25 11:30:00,45.91,45.95,45.9,45.93,2330.0,45.91,45.95,45.9,45.93,2330.0
2018-01-25 12:00:00,45.93,45.93,45.78,45.78,1900.0,45.93,45.93,45.78,45.78,1900.0
2018-01-25 12:30:00,45.78,45.79,45.67,45.67,1700.0,45.78,45.79,45.67,45.67,1700.0
2018-01-25 13:00:00,45.62,45.67,45.57,45.66,1102.0,45.62,45.67,45.57,45.66,1102.0
2018-01-25 13:30:00,45.66,45.8,45.66,45.8,1700.0,45.66,45.8,45.66,45.8,1700.0
2018-01-25 14:00:00,45.76,45.8,45.72,45.8,1400.0,45.76,45.8,45.72,45.8,1400.0
2018-01-25 14:30:00,45.76,45.76,45.66,45.69,1100.0,45.76,45.76,45.66,45.69,1100.0
2018-01-25 15:00:00,45.66,45.76,45.66,45.73,1600.0,45.66,45.76,45.66,45.73,1600.0
2018-01-25 15:30:00,45.69,45.77,45.61,45.72,6693.0,45.69,45.77,45.61,45.72,6693.0
2018-01-26 09:30:00,46.01,46.01,45.84,45.95,2093.0,46.01,46.01,45.84,45.95,2093.0
2018-01-26 10:00:00,46.07,46.15,46.07,46.13,900.0,46.07,46.15,46.07,46.13,900.0
2018-01-26 10:30:00,46.21,46.21,46.13,46.19,900.0,46.21,46.21,46.13,46.19,900.0
2018-01-26 11:00:00,46.16,46.2,46.15,46.2,1200.0,46.16,46.2,46.15,46.2,1200.0
2018-01-26 11:30:00,46.21,46.32,46.21,46.32,700.0,46.21,46.32,46.21,46.32,700.0
2018-01-26 12:00:00,46.34,46.35,46.25,46.35,1400.0,46.34,46.35,46.25,46.35,1400.0
2018-01-26 12:30:00,46.32,46.33,46.28,46.33,700.0,46.32,46.33,46.28,46.33,700.0
2018-01-26 13:00:00,46.34,46.34,46.33,46.34,500.0,46.34,46.34,46.33,46.34,500.0
2018-01-26 13:30:00,46.34,46.35,46.34,46.34,300.0,46.34,46.35,46.34,46.34,300.0
2018-01-26 14:00:00,46.37,46.37,46.35,46.35,700.0,46.37,46.37,46.35,46.35,700.0
2018-01-26 14:30:00,46.31,46.35,46.31,46.33,1300.0,46.31,46.35,46.31,46.33,1300.0
2018-01-26 15:00:00,46.33,46.42,46.33,46.41,2310.0,46.33,46.42,46.33,46.41,2310.0
2018-01-26 15:30:00,46.4,46.56,46.4,46.56,4123.0,46.4,46.56,46.4,46.56,4123.0
2018-01-29 09:30:00,47.03,47.47,47.03,47.28,5100.0,47.03,47.47,47.03,47.28,5100.0
2018-01-29 10:00:00,47.26,47.27,47.13,47.19,1407.0,47.26,47.27,47.13,47.19,1407.0
2018-01-29 10:30:00,47.28,47.31,47.14,47.2,4807.0,47.28,47.31,47.14,47.2,4807.0
2018-01-29 11:00:00,47.16,47.36,47.08,47.36,3832.0,47.16,47.36,47.08,47.36,3832.0
2018-01-29 11:30:00,47.37,47.56,47.36,47.5,4334.0,47.37,47.56,47.36,47.5,4334.0
2018-01-29 12:00:00,47.48,47.58,47.48,47.57,1500.0,47.48,47.58,47.48,47.57,1500.0
2018-01-29 12:30:00,47.55,47.65,47.49,47.62,3820.0,47.55,47.65,47.49,47.62,3820.0
2018-01-29 13:00:00,47.63,47.75,47.59,47.73,4400.0,47.63,47.75,47.59,47.73,4400.0
2018-01-29 13:30:00,47.72,47.73,47.66,47.71,3092.0,47.72,47.73,47.66,47.71,3092.0
2018-01-29 14:00:00,47.7,48.02,47.66,47.96,9175.0,47.7,48.02,47.66,47.96,9175.0
2018-01-29 14:30:00,47.89,47.89,47.77,47.85,3999.0,47.89,47.89,47.77,47.85,3999.0
2018-01-29 15:00:00,47.87,47.89,47.78,47.78,3816.0,47.87,47.89,47.78,47.78,3816.0
2018-01-29 15:30:00,47.79,47.79,47.63,47.66,12872.0,47.79,47.79,47.63,47.66,12872.0
2018-01-30 09:30:00,47.05,47.63,47.05,47.31,6400.0,47.05,47.63,47.05,47.31,6400.0
2018-01-30 10:00:00,47.25,47.39,47.15,47.34,4200.0,47.25,47.39,47.15,47.34,4200.0
2018-01-30 10:30:00,47.36,47.41,47.33,47.41,7000.0,47.36,47.41,47.33,47.41,7000.0
2018-01-30 11:00:00,47.52,47.52,47.37,47.41,2273.0,47.52,47.52,47.37,47.41,2273.0
2018-01-30 11:30:00,47.45,47.48,47.37,47.4,2486.0,47.45,47.48,47.37,47.4,2486.0
2018-01-30 12:00:00,47.33,47.43,47.29,47.38,2000.0,47.33,47.43,47.29,47.38,2000.0
2018-01-30 12:30:00,47.37,47.39,47.3,47.32,2100.0,47.37,47.39,47.3,47.32,2100.0
2018-01-30 13:00:00,47.28,47.28,47.16,47.21,3209.0,47.28,47.28,47.16,47.21,3209.0
2018-01-30 13:30:00,47.24,47.39,47.24,47.36,1700.0,47.24,47.39,47.24,47.36,1700.0
2018-01-30 14:00:00,47.37,47.51,47.37,47.51,3428.0,47.37,47.51,47.37,47.51,3428.0
2018-01-30 14:30:00,47.49,47.49,47.41,47.49,3200.0,47.49,47.49,47.41,47.49,3200.0
2018-01-30 15:00:00,47.48,47.51,47.28,47.29,4327.0,47.48,47.51,47.28,47.29,4327.0
2018-01-30 15:30:00,47.28,47.34,47.21,47.22,10886.0,47.28,47.34,47.21,47.22,10886.0
2018-01-31 09:30:00,47.79,47.92,47.44,47.45,5923.0,47.79,47.92,47.44,47.45,5923.0
2018-01-31 10:00:00,47.4,47.43,47.29,47.33,5199.0,47.4,47.43,47.29,47.33,5199.0
2018-01-31 10:30:00,47.31,47.31,47.15,47.19,3237.0,47.31,47.31,47.15,47.19,3237.0
2018-01-31 11:00:00,47.2,47.23,47.1,47.12,2300.0,47.2,47.23,47.1,47.12,2300.0
2018-01-31 11:30:00,47.1,47.17,46.98,46.98,2300.0,47.1,47.17,46.98,46.98,2300.0
2018-01-31 12:00:00,46.97,47.09,46.91,47.02,2500.0,46.97,47.09,46.91,47.02,2500.0
2018-01-31 12:30:00,47.02,47.1,47.01,47.02,1900.0,47.02,47.1,47.01,47.02,1900.0
2018-01-31 13:00:00,47.04,47.04,46.97,47.01,2100.0,47.04,47.04,46.97,47.01,2100.0
2018-01-31 13:30:00,47.02,47.02,46.93,47.0,2100.0,47.02,47.02,46.93,47.0,2100.0
2018-01-31 14:00:00,47.05,47.06,46.96,47.0,2400.0,47.05,47.06,46.96,47.0,2400.0
2018-01-31 14:30:00,46.97,46.97,46.75,46.87,5800.0,46.97,46.97,46.75,46.87,5800.0
2018-01-31 15:00:00,46.84,46.88,46.79,46.81,6200.0,46.84,46.88,46.79,46.81,6200.0
2018-01-31 15:30:00,46.81,46.82,46.65,46.72,18540.0,46.81,46.82,46.65,46.72,18540.0
2018-02-01 09:30:00,46.76,46.76,46.69,46.74,1002.0,46.76,46.76,46.69,46.74,1002.0
2018-02-01 10:00:00,46.73,46.73,46.59,46.66,2110.0,46.73,46.73,46.59,46.66,2110.0
2018-02-01 10:30:00,46.65,46.84,46.65,46.83,1900.0,46.65,46.84,46.65,46.83,1900.0
2018-02-01 11:00:00,46.84,46.96,46.84,46.89,1700.0,46.84,46.96,46.84,46.89,1700.0
2018-02-01 11:30:00,46.99,47.2,46.98,47.2,500.0,46.99,47.2,46.98,47.2,500.0
2018-02-01 12:00:00,47.17,47.17,47.09,47.09,500.0,47.17,47.17,47.09,47.09,500.0
2018-02-01 12:30:00,47.1,47.1,47.06,47.1,600.0,47.1,47.1,47.06,47.1,600.0
2018-02-01 13:00:00,47.19,47.19,47.1,47.14,1100.0,47.19,47.19,47.1,47.14,1100.0
2018-02-01 13:30:00,47.15,47.15,47.03,47.06,1700.0,47.15,47.15,47.03,47.06,1700.0
2018-02-01 14:00:00,47.12,47.12,47.0,47.0,1200.0,47.12,47.12,47.0,47.0,1200.0
2018-02-01 14:30:00,47.06,47.14,47.06,47.12,1700.0,47.06,47.14,47.06,47.12,1700.0
2018-02-01 15:00:00,47.12,47.12,46.94,46.95,2791.0,47.12,47.12,46.94,46.95,2791.0
2018-02-01 15:30:00,46.93,47.2,46.9,47.19,7834.0,46.93,47.2,46.9,47.19,7834.0
2018-02-02 09:30:00,46.51,46.89,46.51,46.79,900.0,46.51,46.89,46.51,46.79,900.0
2018-02-02 10:00:00,46.78,46.78,46.28,46.33,1366.0,46.78,46.78,46.28,46.33,1366.0
2018-02-02 10:30:00,46.3,46.42,46.29,46.41,1000.0,46.3,46.42,46.29,46.41,1000.0
2018-02-02 11:00:00,46.37,46.38,46.17,46.19,1400.0,46.37,46.38,46.17,46.19,1400.0
2018-02-02 11:30:00,46.18,46.32,46.12,46.3,1600.0,46.18,46.32,46.12,46.3,1600.0
2018-02-02 12:00:00,46.31,46.35,46.31,46.35,1360.0,46.31,46.35,46.31,46.35,1360.0
2018-02-02 12:30:00,46.45,46.52,46.45,46.49,1400.0,46.45,46.52,46.45,46.49,1400.0
2018-02-02 13:00:00,46.46,46.67,46.45,46.62,1800.0,46.46,46.67,46.45,46.62,1800.0
2018-02-02 13:30:00,46.68,46.74,46.6,46.6,2001.0,46.68,46.74,46.6,46.6,2001.0
2018-02-02 14:00:00,46.58,46.58,46.53,46.57,3964.0,46.58,46.58,46.53,46.57,3964.0
2018-02-02 14:30:00,46.58,46.63,46.47,46.48,4681.0,46.58,46.63,46.47,46.48,4681.0
2018-02-02 15:00:00,46.45,46.54,46.37,46.5,3400.0,46.45,46.54,46.37,46.5,3400.0
2018-02-02 15:30:00,46.45,46.48,46.35,46.4,6400.0,46.45,46.48,46.35,46.4,6400.0
2018-02-05 09:30:00,45.81,46.16,45.74,46.16,1300.0,45.81,46.16,45.74,46.16,1300.0
2018-02-05 10:00:00,46.14,46.57,46.13,46.54,1808.0,46.14,46.57,46.13,46.54,1808.0
2018-02-05 10:30:00,46.5,46.65,46.47,46.6,5906.0,46.5,46.65,46.47,46.6,5906.0
2018-02-05 11:00:00,46.59,46.59,46.47,46.55,3000.0,46.59,46.59,46.47,46.55,3000.0
2018-02-05 11:30:00,46.49,46.56,46.49,46.56,2100.0,46.49,46.56,46.49,46.56,2100.0
2018-02-05 12:00:00,46.53,46.53,46.37,46.37,1300.0,46.53,46.53,46.37,46.37,1300.0
2018-02-05 12:30:00,46.35,46.4,46.35,46.35,1200.0,46.35,46.4,46.35,46.35,1200.0
2018-02-05 13:00:00,46.31,46.31,45.99,45.99,4360.0,46.31,46.31,45.99,45.99,4360.0
2018-02-05 13:30:00,46.09,46.17,45.99,46.17,1700.0,46.09,46.17,45.99,46.17,1700.0
2018-02-05 14:00:00,46.06,46.06,45.98,46.01,1400.0,46.06,46.06,45.98,46.01,1400.0
2018-02-05 14:30:00,45.96,45.97,45.57,45.57,4900.0,45.96,45.97,45.57,45.57,4900.0
2018-02-05 15:00:00,45.49,45.6,44.94,45.6,5123.0,45.49,45.6,44.94,45.6,5123.0
2018-02-05 15:30:00,45.53,45.73,44.86,44.86,9083.0,45.53,45.73,44.86,44.86,9083.0
2018-02-06 09:30:00,43.93,44.86,43.02,44.61,17190.0,43.93,44.86,43.02,44.61,17190.0
2018-02-06 10:00:00,44.72,45.05,44.44,44.51,13700.0,44.72,45.05,44.44,44.51,13700.0
2018-02-06 10:30:00,44.6,44.64,44.25,44.51,5700.0,44.6,44.64,44.25,44.51,5700.0
2018-02-06 11:00:00,44.39,44.45,44.1,44.1,6600.0,44.39,44.45,44.1,44.1,6600.0
2018-02-06 11:30:00,44.08,44.52,44.02,44.4,4360.0,44.08,44.52,44.02,44.4,4360.0
2018-02-06 12:00:00,44.41,44.63,44.4,44.57,2200.0,44.41,44.63,44.4,44.57,2200.0
2018-02-06 12:30:00,44.71,44.85,44.53,44.59,3300.0,44.71,44.85,44.53,44.59,3300.0
2018-02-06 13:00:00,44.55,44.63,44.46,44.59,3630.0,44.55,44.63,44.46,44.59,3630.0
2018-02-06 13:30:00,44.58,44.58,44.33,44.33,4800.0,44.58,44.58,44.33,44.33,4800.0
2018-02-06 14:00:00,44.3,44.43,44.27,44.4,4400.0,44.3,44.43,44.27,44.4,4400.0
2018-02-06 14:30:00,44.38,45.0,44.38,45.0,5705.0,44.38,45.0,44.38,45.0,5705.0
2018-02-06 15:00:00,45.0,45.25,44.96,45.18,5550.0,45.0,45.25,44.96,45.18,5550.0
2018-02-06 15:30:00,45.16,45.3,44.95,45.16,28154.0,45.16,45.3,44.95,45.16,28154.0
2018-02-07 09:30:00,44.86,45.17,44.86,45.12,2700.0,44.86,45.17,44.86,45.12,2700.0
2018-02-07 10:00:00,45.05,45.29,45.05,45.13,4064.0,45.05,45.29,45.05,45.13,4064.0
2018-02-07 10:30:00,45.16,45.29,45.1,45.22,3100.0,45.16,45.29,45.1,45.22,3100.0
2018-02-07 11:00:00,45.19,45.49,45.17,45.25,4100.0,45.19,45.49,45.17,45.25,4100.0
2018-02-07 11:30:00,45.26,45.38,45.21,45.38,3200.0,45.26,45.38,45.21,45.38,3200.0
2018-02-07 12:00:00,45.37,45.49,45.35,45.45,3160.0,45.37,45.49,45.35,45.45,3160.0
2018-02-07 12:30:00,45.47,45.48,45.29,45.29,3800.0,45.47,45.48,45.29,45.29,3800.0
2018-02-07 13:00:00,45.31,45.31,45.01,45.17,3200.0,45.31,45.31,45.01,45.17,3200.0
2018-02-07 13:30:00,45.23,45.41,45.23,45.32,1700.0,45.23,45.41,45.23,45.32,1700.0
2018-02-07 14:00:00,45.35,45.46,45.24,45.37,4613.0,45.35,45.46,45.24,45.37,4613.0
2018-02-07 14:30:00,45.41,45.47,45.13,45.31,6000.0,45.41,45.47,45.13,45.31,6000.0
2018-02-07 15:00:00,45.3,45.54,45.28,45.5,7100.0,45.3,45.54,45.28,45.5,7100.0
2018-02-07 15:30:00,45.48,45.58,45.26,45.35,23312.0,45.48,45.58,45.26,45.35,23312.0
2018-02-08 09:30:00,45.15,45.15,44.99,45.09,3016.0,45.15,45.15,44.99,45.09,3016.0
2018-02-08 10:00:00,45.1,45.11,44.85,44.93,2600.0,45.1,45.11,44.85,44.93,2600.0
2018-02-08 10:30:00,44.94,44.94,44.58,44.6,2600.0,44.94,44.94,44.58,44.6,2600.0
2018-02-08 11:00:00,44.58,44.74,44.36,44.41,3000.0,44.58,44.74,44.36,44.41,3000.0
2018-02-08 11:30:00,44.41,44.74,44.41,44.67,2700.0,44.41,44.74,44.41,44.67,2700.0
2018-02-08 12:00:00,44.65,44.7,44.38,44.4,2400.0,44.65,44.7,44.38,44.4,2400.0
2018-02-08 12:30:00,44.42,44.45,44.03,44.17,7912.0,44.42,44.45,44.03,44.17,7912.0
2018-02-08 13:00:00,44.15,44.41,44.06,44.29,3583.0,44.15,44.41,44.06,44.29,3583.0
2018-02-08 13:30:00,44.25,44.52,44.23,44.48,2700.0,44.25,44.52,44.23,44.48,2700.0
2018-02-08 14:00:00,44.42,44.47,44.28,44.28,1900.0,44.42,44.47,44.28,44.28,1900.0
2018-02-08 14:30:00,44.23,44.3,44.15,44.2,2300.0,44.23,44.3,44.15,44.2,2300.0
2018-02-08 15:00:00,44.15,44.38,44.11,44.32,5080.0,44.15,44.38,44.11,44.32,5080.0
2018-02-08 15:30:00,44.3,44.34,43.83,43.84,17593.0,44.3,44.34,43.83,43.84,17593.0
2018-02-09 09:30:00,44.38,44.42,43.78,43.78,6400.0,44.38,44.42,43.78,43.78,6400.0
2018-02-09 10:00:00,43.75,43.77,43.39,43.55,6181.0,43.75,43.77,43.39,43.55,6181.0
2018-02-09 10:30:00,43.48,43.56,43.0,43.41,7292.0,43.48,43.56,43.0,43.41,7292.0
2018-02-09 11:00:00,43.6,43.79,43.31,43.31,2000.0,43.6,43.79,43.31,43.31,2000.0
2018-02-09 11:30:00,43.34,43.39,43.0,43.02,4339.0,43.34,43.39,43.0,43.02,4339.0
2018-02-09 12:00:00,43.0,43.0,42.53,42.53,4799.0,43.0,43.0,42.53,42.53,4799.0
2018-02-09 12:30:00,42.56,42.6,42.21,42.56,2200.0,42.56,42.6,42.21,42.56,2200.0
2018-02-09 13:00:00,42.51,42.51,42.28,42.28,1700.0,42.51,42.51,42.28,42.28,1700.0
2018-02-09 13:30:00,42.34,42.73,42.14,42.67,1800.0,42.34,42.73,42.14,42.67,1800.0
2018-02-09 14:00:00,42.64,43.25,42.64,43.0,4500.0,42.64,43.25,42.64,43.0,4500.0
2018-02-09 14:30:00,43.0,43.13,42.88,43.0,3778.0,43.0,43.13,42.88,43.0,3778.0
2018-02-09 15:00:00,42.98,43.01,42.75,42.99,3190.0,42.98,43.01,42.75,42.99,3190.0
2018-02-09 15:30:00,43.0,43.52,43.0,43.17,18933.0,43.0,43.52,43.0,43.17,18933.0
2018-02-12 09:30:00,43.55,43.94,43.55,43.78,1600.0,43.55,43.94,43.55,43.78,1600.0
2018-02-12 10:00:00,43.72,43.93,43.6,43.6,2300.0,43.72,43.93,43.6,43.6,2300.0
2018-02-12 10:30:00,43.72,43.91,43.68,43.68,2300.0,43.72,43.91,43.68,43.68,2300.0
2018-02-12 11:00:00,43.62,43.81,43.61,43.79,2300.0,43.62,43.81,43.61,43.79,2300.0
2018-02-12 11:30:00,43.78,43.86,43.74,43.86,1800.0,43.78,43.86,43.74,43.86,1800.0
2018-02-12 12:00:00,43.84,43.99,43.83,43.9,2100.0,43.84,43.99,43.83,43.9,2100.0
2018-02-12 12:30:00,43.89,43.89,43.8,43.8,1700.0,43.89,43.89,43.8,43.8,1700.0
2018-02-12 13:00:00,43.83,43.86,43.79,43.83,2189.0,43.83,43.86,43.79,43.83,2189.0
2018-02-12 13:30:00,43.82,44.1,43.82,44.1,1900.0,43.82,44.1,43.82,44.1,1900.0
2018-02-12 14:00:00,44.07,44.1,43.98,44.1,1100.0,44.07,44.1,43.98,44.1,1100.0
2018-02-12 14:30:00,44.16,44.21,44.05,44.08,3100.0,44.16,44.21,44.05,44.08,3100.0
2018-02-12 15:00:00,44.07,44.29,44.06,44.19,5180.0,44.07,44.29,44.06,44.19,5180.0
2018-02-12 15:30:00,44.26,44.26,43.99,44.06,12000.0,44.26,44.26,43.99,44.06,12000.0
2018-02-13 09:30:00,44.03,44.03,43.64,43.64,2000.0,44.03,44.03,43.64,43.64,2000.0
2018-02-13 10:00:00,43.7,43.92,43.69,43.92,800.0,43.7,43.92,43.69,43.92,800.0
2018-02-13 10:30:00,43.87,44.06,43.85,44.05,1900.0,43.87,44.06,43.85,44.05,1900.0
2018-02-13 11:00:00,44.01,44.01,43.94,43.96,1700.0,44.01,44.01,43.94,43.96,1700.0
2018-02-13 11:30:00,43.98,44.08,43.94,44.07,700.0,43.98,44.08,43.94,44.07,700.0
2018-02-13 12:00:00,44.07,44.08,44.02,44.03,900.0,44.07,44.08,44.02,44.03,900.0
2018-02-13 12:30:00,44.03,44.14,44.0,44.13,1800.0,44.03,44.14,44.0,44.13,1800.0
2018-02-13 13:00:00,44.16,44.33,44.06,44.33,1900.0,44.16,44.33,44.06,44.33,1900.0
2018-02-13 13:30:00,44.33,44.42,44.29,44.38,600.0,44.33,44.42,44.29,44.38,600.0
2018-02-13 14:00:00,44.42,44.5,44.42,44.47,1800.0,44.42,44.5,44.42,44.47,1800.0
2018-02-13 14:30:00,44.46,44.49,44.4,44.48,1400.0,44.46,44.49,44.4,44.48,1400.0
2018-02-13 15:00:00,44.48,44.51,44.41,44.51,1900.0,44.48,44.51,44.41,44.51,1900.0
2018-02-13 15:30:00,44.54,44.59,44.46,44.49,8700.0,44.54,44.59,44.46,44.49,8700.0
2018-02-14 09:30:00,44.29,44.46,44.29,44.46,950.0,44.29,44.46,44.29,44.46,950.0
2018-02-14 10:00:00,44.45,44.89,44.45,44.89,1100.0,44.45,44.89,44.45,44.89,1100.0
2018-02-14 10:30:00,44.81,44.91,44.8,44.8,912.0,44.81,44.91,44.8,44.8,912.0
2018-02-14 11:00:00,44.82,45.08,44.82,44.96,1400.0,44.82,45.08,44.82,44.96,1400.0
2018-02-14 11:30:00,45.0,45.18,44.97,45.02,500.0,45.0,45.18,44.97,45.02,500.0
2018-02-14 12:00:00,45.05,45.1,44.99,45.03,900.0,45.05,45.1,44.99,45.03,900.0
2018-02-14 12:30:00,45.16,45.18,45.11,45.16,900.0,45.16,45.18,45.11,45.16,900.0
2018-02-14 13:00:00,45.21,45.28,45.16,45.23,1300.0,45.21,45.28,45.16,45.23,1300.0
2018-02-14 13:30:00,45.34,45.44,45.34,45.42,3900.0,45.34,45.44,45.34,45.42,3900.0
2018-02-14 14:00:00,45.45,45.49,45.38,45.38,4089.0,45.45,45.49,45.38,45.38,4089.0
2018-02-14 14:30:00,45.4,45.52,45.4,45.46,1800.0,45.4,45.52,45.4,45.46,1800.0
2018-02-14 15:00:00,45.46,45.52,45.39,45.39,4300.0,45.46,45.52,45.39,45.39,4300.0
2018-02-14 15:30:00,45.37,45.39,45.29,45.39,7660.0,45.37,45.39,45.29,45.39,7660.0
2018-02-15 09:30:00,45.34,45.5,45.27,45.5,1500.0,45.34,45.5,45.27,45.5,1500.0
2018-02-15 10:00:00,45.47,45.49,45.36,45.44,1796.0,45.47,45.49,45.36,45.44,1796.0
2018-02-15 10:30:00,45.31,45.31,45.16,45.16,1000.0,45.31,45.31,45.16,45.16,1000.0
2018-02-15 11:00:00,45.13,45.37,45.13,45.36,1000.0,45.13,45.37,45.13,45.36,1000.0
2018-02-15 11:30:00,45.37,45.42,45.37,45.41,700.0,45.37,45.42,45.37,45.41,700.0
2018-02-15 12:00:00,45.41,45.48,45.4,45.48,1200.0,45.41,45.48,45.4,45.48,1200.0
2018-02-15 12:30:00,45.5,45.59,45.5,45.57,800.0,45.5,45.59,45.5,45.57,800.0
2018-02-15 13:00:00,45.63,45.68,45.63,45.66,400.0,45.63,45.68,45.63,45.66,400.0
2018-02-15 13:30:00,45.63,45.7,45.63,45.67,500.0,45.63,45.7,45.63,45.67,500.0
2018-02-15 14:00:00,45.7,45.81,45.7,45.81,1418.0,45.7,45.81,45.7,45.81,1418.0
2018-02-15 14:30:00,45.85,45.96,45.83,45.83,1496.0,45.85,45.96,45.83,45.83,1496.0
2018-02-15 15:00:00,45.94,46.04,45.9,46.01,1300.0,45.94,46.04,45.9,46.01,1300.0
2018-02-15 15:30:00,45.97,45.97,45.76,45.95,3700.0,45.97,45.97,45.76,45.95,3700.0
2018-02-16 09:30:00,45.8,45.93,45.72,45.93,1766.0,45.8,45.93,45.72,45.93,1766.0
2018-02-16 10:00:00,45.77,45.96,45.77,45.96,400.0,45.77,45.96,45.77,45.96,400.0
2018-02-16 10:30:00,46.0,46.0,45.87,45.9,1200.0,46.0,46.0,45.87,45.9,1200.0
2018-02-16 11:00:00,45.9,45.9,45.76,45.76,1100.0,45.9,45.9,45.76,45.76,1100.0
2018-02-16 11:30:00,45.77,45.92,45.77,45.91,1100.0,45.77,45.92,45.77,45.91,1100.0
2018-02-16 12:00:00,45.9,45.96,45.87,45.92,900.0,45.9,45.96,45.87,45.92,900.0
2018-02-16 12:30:00,46.03,46.06,45.94,45.95,1000.0,46.03,46.06,45.94,45.95,1000.0
2018-02-16 13:00:00,45.93,45.95,45.85,45.85,600.0,45.93,45.95,45.85,45.85,600.0
2018-02-16 13:30:00,45.9,45.9,45.85,45.87,600.0,45.9,45.9,45.85,45.87,600.0
2018-02-16 14:00:00,45.92,45.92,45.74,45.74,500.0,45.92,45.92,45.74,45.74,500.0
2018-02-16 14:30:00,45.8,45.85,45.8,45.85,200.0,45.8,45.85,45.8,45.85,200.0
2018-02-16 15:00:00,45.91,45.92,45.89,45.92,500.0,45.91,45.92,45.89,45.92,500.0
2018-02-16 15:30:00,45.92,46.0,45.88,45.88,3413.0,45.92,46.0,45.88,45.88,3413.0
2018-02-20 09:30:00,45.7,45.83,45.7,45.83,700.0,45.7,45.83,45.7,45.83,700.0
2018-02-20 10:00:00,45.79,45.97,45.76,45.76,1115.0,45.79,45.97,45.76,45.76,1115.0
2018-02-20 10:30:00,45.68,45.69,45.57,45.57,1401.0,45.68,45.69,45.57,45.57,1401.0
2018-02-20 11:00:00,45.63,45.81,45.63,45.81,900.0,45.63,45.81,45.63,45.81,900.0
2018-02-20 11:30:00,45.86,45.97,45.8,45.97,1153.0,45.86,45.97,45.8,45.97,1153.0
2018-02-20 12:00:00,46.03,46.03,45.92,45.95,1600.0,46.03,46.03,45.92,45.95,1600.0
2018-02-20 12:30:00,45.96,45.96,45.89,45.89,300.0,45.96,45.96,45.89,45.89,300.0
2018-02-20 13:00:00,45.93,45.93,45.87,45.87,400.0,45.93,45.93,45.87,45.87,400.0
2018-02-20 13:30:00,45.87,45.87,45.87,45.87,0.0,45.87,45.87,45.87,45.87,0.0
2018-02-20 14:00:00,45.98,45.98,45.86,45.86,700.0,45.98,45.98,45.86,45.86,700.0
2018-02-20 14:30:00,45.92,45.99,45.92,45.99,300.0,45.92,45.99,45.92,45.99,300.0
2018-02-20 15:00:00,45.84,45.84,45.6,45.64,900.0,45.84,45.84,45.6,45.64,900.0
2018-02-20 15:30:00,45.66,45.75,45.55,45.7,5659.0,45.66,45.75,45.55,45.7,5659.0
2018-02-21 09:30:00,45.85,45.94,45.85,45.85,700.0,45.85,45.94,45.85,45.85,700.0
2018-02-21 10:00:00,45.72,45.86,45.72,45.75,700.0,45.72,45.86,45.72,45.75,700.0
2018-02-21 10:30:00,45.84,45.89,45.84,45.89,200.0,45.84,45.89,45.84,45.89,200.0
2018-02-21 11:00:00,45.97,46.02,45.97,46.0,800.0,45.97,46.02,45.97,46.0,800.0
2018-02-21 11:30:00,46.04,46.04,45.96,45.96,700.0,46.04,46.04,45.96,45.96,700.0
2018-02-21 12:00:00,45.93,45.93,45.86,45.91,600.0,45.93,45.93,45.86,45.91,600.0
2018-02-21 12:30:00,46.07,46.07,46.03,46.06,300.0,46.07,46.07,46.03,46.06,300.0
2018-02-21 13:00:00,46.06,46.14,46.06,46.14,400.0,46.06,46.14,46.06,46.14,400.0
2018-02-21 13:30:00,46.16,46.21,46.16,46.2,2121.0,46.16,46.21,46.16,46.2,2121.0
2018-02-21 14:00:00,46.2,46.26,46.14,46.21,2068.0,46.2,46.26,46.14,46.21,2068.0
2018-02-21 14:30:00,46.2,46.22,46.05,46.1,1420.0,46.2,46.22,46.05,46.1,1420.0
2018-02-21 15:00:00,46.0,46.0,45.8,45.84,1900.0,46.0,46.0,45.8,45.84,1900.0
2018-02-21 15:30:00,45.93,45.93,45.58,45.59,4927.0,45.93,45.93,45.58,45.59,4927.0
2018-02-22 09:30:00,45.94,45.99,45.71,45.71,800.0,45.94,45.99,45.71,45.71,800.0
2018-02-22 10:00:00,45.69,45.69,45.38,45.48,2026.0,45.69,45.69,45.38,45.48,2026.0
2018-02-22 10:30:00,45.49,45.54,45.35,45.5,1868.0,45.49,45.54,45.35,45.5,1868.0
2018-02-22 11:00:00,45.53,45.75,45.53,45.75,500.0,45.53,45.75,45.53,45.75,500.0
2018-02-22 11:30:00,45.78,45.9,45.78,45.89,901.0,45.78,45.9,45.78,45.89,901.0
2018-02-22 12:00:00,45.89,45.99,45.88,45.97,2100.0,45.89,45.99,45.88,45.97,2100.0
2018-02-22 12:30:00,45.99,46.04,45.97,45.97,2300.0,45.99,46.04,45.97,45.97,2300.0
2018-02-22 13:00:00,45.97,46.02,45.97,46.0,2900.0,45.97,46.02,45.97,46.0,2900.0
2018-02-22 13:30:00,45.97,45.97,45.6,45.6,2500.0,45.97,45.97,45.6,45.6,2500.0
2018-02-22 14:00:00,45.58,45.76,45.58,45.73,1320.0,45.58,45.76,45.58,45.73,1320.0
2018-02-22 14:30:00,45.8,45.83,45.64,45.67,2500.0,45.8,45.83,45.64,45.67,2500.0
2018-02-22 15:00:00,45.51,45.72,45.51,45.67,1900.0,45.51,45.72,45.51,45.67,1900.0
2018-02-22 15:30:00,45.67,45.68,45.45,45.56,4570.0,45.67,45.68,45.45,45.56,4570.0
2018-02-23 09:30:00,45.65,45.69,45.65,45.69,200.0,45.65,45.69,45.65,45.69,200.0
2018-02-23 10:00:00,45.66,45.74,45.65,45.68,800.0,45.66,45.74,45.65,45.68,800.0
2018-02-23 10:30:00,45.62,45.72,45.62,45.68,600.0,45.62,45.72,45.62,45.68,600.0
2018-02-23 11:00:00,45.77,45.87,45.77,45.87,700.0,45.77,45.87,45.77,45.87,700.0
2018-02-23 11:30:00,45.92,45.92,45.92,45.92,200.0,45.92,45.92,45.92,45.92,200.0
2018-02-23 12:00:00,46.02,46.02,45.94,45.94,4100.0,46.02,46.02,45.94,45.94,4100.0
2018-02-23 12:30:00,45.89,46.0,45.89,45.92,700.0,45.89,46.0,45.89,45.92,700.0
2018-02-23 13:00:00,45.78,45.78,45.77,45.77,300.0,45.78,45.78,45.77,45.77,300.0
2018-02-23 13:30:00,45.8,45.82,45.8,45.8,400.0,45.8,45.82,45.8,45.8,400.0
2018-02-23 14:00:00,45.81,45.82,45.81,45.82,300.0,45.81,45.82,45.81,45.82,300.0
2018-02-23 14:30:00,45.83,46.05,45.83,45.97,5058.0,45.83,46.05,45.83,45.97,5058.0
2018-02-23 15:00:00,46.02,46.15,46.02,46.15,3000.0,46.02,46.15,46.02,46.15,3000.0
2018-02-23 15:30:00,46.16,46.34,46.16,46.31,6288.0,46.16,46.34,46.16,46.31,6288.0
2018-02-26 09:30:00,46.65,47.06,46.65,46.88,5500.0,46.65,47.06,46.65,46.88,5500.0
2018-02-26 10:00:00,46.95,47.19,46.95,47.1,1300.0,46.95,47.19,46.95,47.1,1300.0
2018-02-26 10:30:00,47.08,47.25,46.93,47.25,4719.0,47.08,47.25,46.93,47.25,4719.0
2018-02-26 11:00:00,47.21,47.41,47.18,47.41,2500.0,47.21,47.41,47.18,47.41,2500.0
2018-02-26 11:30:00,47.33,47.33,47.14,47.22,2196.0,47.33,47.33,47.14,47.22,2196.0
2018-02-26 12:00:00,47.18,47.32,47.18,47.31,1100.0,47.18,47.32,47.18,47.31,1100.0
2018-02-26 12:30:00,47.34,47.55,47.32,47.55,3906.0,47.34,47.55,47.32,47.55,3906.0
2018-02-26 13:00:00,47.53,47.58,47.49,47.58,1100.0,47.53,47.58,47.49,47.58,1100.0
2018-02-26 13:30:00,47.59,47.75,47.59,47.73,1500.0,47.59,47.75,47.59,47.73,1500.0
2018-02-26 14:00:00,47.71,47.92,47.71,47.8,3213.0,47.71,47.92,47.71,47.8,3213.0
2018-02-26 14:30:00,47.81,47.94,47.81,47.9,2018.0,47.81,47.94,47.81,47.9,2018.0
2018-02-26 15:00:00,47.87,47.92,47.86,47.89,2500.0,47.87,47.92,47.86,47.89,2500.0
2018-02-26 15:30:00,47.85,47.88,47.65,47.72,3511.0,47.85,47.88,47.65,47.72,3511.0
2018-02-27 09:30:00,47.64,47.75,47.37,47.44,2000.0,47.64,47.75,47.37,47.44,2000.0
2018-02-27 10:00:00,47.43,48.11,47.4,48.11,4800.0,47.43,48.11,47.4,48.11,4800.0
2018-02-27 10:30:00,48.13,48.13,47.53,47.65,5850.0,48.13,48.13,47.53,47.65,5850.0
2018-02-27 11:00:00,47.63,47.87,47.63,47.78,2500.0,47.63,47.87,47.63,47.78,2500.0
2018-02-27 11:30:00,47.75,47.8,47.66,47.73,3034.0,47.75,47.8,47.66,47.73,3034.0
2018-02-27 12:00:00,47.74,47.79,47.56,47.59,2500.0,47.74,47.79,47.56,47.59,2500.0
2018-02-27 12:30:00,47.68,47.91,47.68,47.91,4402.0,47.68,47.91,47.68,47.91,4402.0
2018-02-27 13:00:00,47.89,48.04,47.83,48.04,4214.0,47.89,48.04,47.83,48.04,4214.0
2018-02-27 13:30:00,47.94,47.95,47.84,47.87,2800.0,47.94,47.95,47.84,47.87,2800.0
2018-02-27 14:00:00,47.88,47.88,47.77,47.8,2203.0,47.88,47.88,47.77,47.8,2203.0
2018-02-27 14:30:00,47.76,47.79,47.62,47.79,4300.0,47.76,47.79,47.62,47.79,4300.0
2018-02-27 15:00:00,47.73,47.74,47.52,47.58,7641.0,47.73,47.74,47.52,47.58,7641.0
2018-02-27 15:30:00,47.59,47.61,47.41,47.45,19974.0,47.59,47.61,47.41,47.45,19974.0
2018-02-28 09:30:00,47.54,47.65,47.47,47.65,700.0,47.54,47.65,47.47,47.65,700.0
2018-02-28 10:00:00,47.62,47.64,47.45,47.63,1400.0,47.62,47.64,47.45,47.63,1400.0
2018-02-28 10:30:00,47.63,47.63,47.56,47.56,1200.0,47.63,47.63,47.56,47.56,1200.0
2018-02-28 11:00:00,47.29,47.29,47.16,47.19,1114.0,47.29,47.29,47.16,47.19,1114.0
2018-02-28 11:30:00,47.25,47.25,46.98,47.24,2450.0,47.25,47.25,46.98,47.24,2450.0
2018-02-28 12:00:00,47.24,47.31,47.23,47.31,1600.0,47.24,47.31,47.23,47.31,1600.0
2018-02-28 12:30:00,47.39,47.56,47.39,47.54,700.0,47.39,47.56,47.39,47.54,700.0
2018-02-28 13:00:00,47.45,47.53,47.45,47.53,1007.0,47.45,47.53,47.45,47.53,1007.0
2018-02-28 13:30:00,47.53,47.65,47.53,47.65,1436.0,47.53,47.65,47.53,47.65,1436.0
2018-02-28 14:00:00,47.7,47.78,47.67,47.67,1700.0,47.7,47.78,47.67,47.67,1700.0
2018-02-28 14:30:00,47.6,47.6,47.48,47.49,887.0,47.6,47.6,47.48,47.49,887.0
2018-02-28 15:00:00,47.39,47.39,47.22,47.28,2333.0,47.39,47.39,47.22,47.28,2333.0
2018-02-28 15:30:00,47.3,47.39,47.05,47.07,8270.0,47.3,47.39,47.05,47.07,8270.0
2018-03-01 09:30:00,46.89,46.89,46.29,46.41,1100.0,46.89,46.89,46.29,46.41,1100.0
2018-03-01 10:00:00,46.35,46.65,46.35,46.63,1600.0,46.35,46.65,46.35,46.63,1600.0
2018-03-01 10:30:00,46.85,46.99,46.66,46.66,2500.0,46.85,46.99,46.66,46.66,2500.0
2018-03-01 11:00:00,46.73,46.93,46.66,46.78,1600.0,46.73,46.93,46.66,46.78,1600.0
2018-03-01 11:30:00,46.8,47.18,46.8,47.18,1000.0,46.8,47.18,46.8,47.18,1000.0
2018-03-01 12:00:00,46.91,46.94,46.76,46.76,800.0,46.91,46.94,46.76,46.76,800.0
2018-03-01 12:30:00,46.7,46.77,46.7,46.74,500.0,46.7,46.77,46.7,46.74,500.0
2018-03-01 13:00:00,46.45,46.61,46.45,46.61,600.0,46.45,46.61,46.45,46.61,600.0
2018-03-01 13:30:00,46.6,46.6,46.22,46.27,1500.0,46.6,46.6,46.22,46.27,1500.0
2018-03-01 14:00:00,46.19,46.22,46.0,46.15,3201.0,46.19,46.22,46.0,46.15,3201.0
2018-03-01 14:30:00,46.3,46.43,46.2,46.43,1725.0,46.3,46.43,46.2,46.43,1725.0
2018-03-01 15:00:00,46.38,46.65,46.21,46.61,3700.0,46.38,46.65,46.21,46.61,3700.0
2018-03-01 15:30:00,46.6,46.61,46.34,46.53,8470.0,46.6,46.61,46.34,46.53,8470.0
2018-03-02 09:30:00,47.74,49.05,47.6,48.47,11500.0,47.74,49.05,47.6,48.47,11500.0
2018-03-02 10:00:00,48.61,49.61,48.61,49.47,9190.0,48.61,49.61,48.61,49.47,9190.0
2018-03-02 10:30:00,49.51,49.76,49.24,49.42,9100.0,49.51,49.76,49.24,49.42,9100.0
2018-03-02 11:00:00,49.5,49.67,49.2,49.44,8100.0,49.5,49.67,49.2,49.44,8100.0
2018-03-02 11:30:00,49.49,50.02,49.39,49.88,14737.0,49.49,50.02,49.39,49.88,14737.0
2018-03-02 12:00:00,49.84,49.84,49.49,49.54,7921.0,49.84,49.84,49.49,49.54,7921.0
2018-03-02 12:30:00,49.54,49.66,49.5,49.66,3664.0,49.54,49.66,49.5,49.66,3664.0
2018-03-02 13:00:00,49.72,49.72,49.11,49.21,4300.0,49.72,49.72,49.11,49.21,4300.0
2018-03-02 13:30:00,49.21,49.41,49.13,49.4,8700.0,49.21,49.41,49.13,49.4,8700.0
2018-03-02 14:00:00,49.49,49.69,49.41,49.41,7800.0,49.49,49.69,49.41,49.41,7800.0
2018-03-02 14:30:00,49.37,49.5,49.18,49.49,10747.0,49.37,49.5,49.18,49.49,10747.0
2018-03-02 15:00:00,49.49,49.54,49.43,49.45,14406.0,49.49,49.54,49.43,49.45,14406.0
2018-03-02 15:30:00,49.42,49.49,49.34,49.4,29609.0,49.42,49.49,49.34,49.4,29609.0
2018-03-05 09:30:00,49.32,49.57,49.29,49.46,2420.0,49.32,49.57,49.29,49.46,2420.0
2018-03-05 10:00:00,49.45,49.66,49.44,49.57,4107.0,49.45,49.66,49.44,49.57,4107.0
2018-03-05 10:30:00,49.61,49.61,49.16,49.28,3000.0,49.61,49.61,49.16,49.28,3000.0
2018-03-05 11:00:00,49.2,49.55,49.2,49.52,4750.0,49.2,49.55,49.2,49.52,4750.0
2018-03-05 11:30:00,49.51,49.81,49.48,49.69,10500.0,49.51,49.81,49.48,49.69,10500.0
2018-03-05 12:00:00,49.73,50.0,49.73,49.94,8300.0,49.73,50.0,49.73,49.94,8300.0
2018-03-05 12:30:00,49.91,50.17,49.84,50.13,3700.0,49.91,50.17,49.84,50.13,3700.0
2018-03-05 13:00:00,50.18,50.5,50.18,50.33,4100.0,50.18,50.5,50.18,50.33,4100.0
2018-03-05 13:30:00,50.33,50.49,50.25,50.44,3238.0,50.33,50.49,50.25,50.44,3238.0
2018-03-05 14:00:00,50.48,50.54,50.38,50.48,4849.0,50.48,50.54,50.38,50.48,4849.0
2018-03-05 14:30:00,50.5,50.61,50.46,50.61,3200.0,50.5,50.61,50.46,50.61,3200.0
2018-03-05 15:00:00,50.61,50.7,50.49,50.54,8872.0,50.61,50.7,50.49,50.54,8872.0
2018-03-05 15:30:00,50.54,50.67,50.5,50.53,20208.0,50.54,50.67,50.5,50.53,20208.0
2018-03-06 09:30:00,51.21,51.9,51.21,51.86,9560.0,51.21,51.9,51.21,51.86,9560.0
2018-03-06 10:00:00,51.82,51.82,51.25,51.53,11422.0,51.82,51.82,51.25,51.53,11422.0
2018-03-06 10:30:00,51.49,51.98,51.49,51.62,7390.0,51.49,51.98,51.49,51.62,7390.0
2018-03-06 11:00:00,51.6,52.05,51.48,51.86,6935.0,51.6,52.05,51.48,51.86,6935.0
2018-03-06 11:30:00,51.94,52.29,51.94,52.29,4008.0,51.94,52.29,51.94,52.29,4008.0
2018-03-06 12:00:00,52.35,52.43,52.09,52.09,8172.0,52.35,52.43,52.09,52.09,8172.0
2018-03-06 12:30:00,52.08,52.37,52.08,52.37,3972.0,52.08,52.37,52.08,52.37,3972.0
2018-03-06 13:00:00,52.42,52.46,52.26,52.39,4187.0,52.42,52.46,52.26,52.39,4187.0
2018-03-06 13:30:00,52.45,52.81,52.45,52.69,6327.0,52.45,52.81,52.45,52.69,6327.0
2018-03-06 14:00:00,52.64,52.78,52.59,52.6,9967.0,52.64,52.78,52.59,52.6,9967.0
2018-03-06 14:30:00,52.62,52.71,52.48,52.5,17071.0,52.62,52.71,52.48,52.5,17071.0
2018-03-06 15:00:00,52.51,52.81,52.51,52.71,10917.0,52.51,52.81,52.51,52.71,10917.0
2018-03-06 15:30:00,52.73,52.73,52.53,52.53,15971.0,52.73,52.73,52.53,52.53,15971.0
2018-03-07 09:30:00,52.41,52.78,52.14,52.2,5545.0,52.41,52.78,52.14,52.2,5545.0
2018-03-07 10:00:00,52.22,52.55,52.15,52.48,4248.0,52.22,52.55,52.15,52.48,4248.0
2018-03-07 10:30:00,52.52,52.52,52.4,52.4,6426.0,52.52,52.52,52.4,52.4,6426.0
2018-03-07 11:00:00,52.44,52.44,52.23,52.27,10450.0,52.44,52.44,52.23,52.27,10450.0
2018-03-07 11:30:00,52.26,52.28,51.97,51.97,5598.0,52.26,52.28,51.97,51.97,5598.0
2018-03-07 12:00:00,51.98,52.08,51.86,52.06,3799.0,51.98,52.08,51.86,52.06,3799.0
2018-03-07 12:30:00,52.06,52.37,52.0,52.25,5996.0,52.06,52.37,52.0,52.25,5996.0
2018-03-07 13:00:00,52.26,52.41,52.21,52.36,5600.0,52.26,52.41,52.21,52.36,5600.0
2018-03-07 13:30:00,52.37,52.38,52.29,52.29,5500.0,52.37,52.38,52.29,52.29,5500.0
2018-03-07 14:00:00,52.3,52.69,52.25,52.67,7484.0,52.3,52.69,52.25,52.67,7484.0
2018-03-07 14:30:00,52.59,52.66,52.45,52.47,5699.0,52.59,52.66,52.45,52.47,5699.0
2018-03-07 15:00:00,52.46,52.62,52.46,52.53,8614.0,52.46,52.62,52.46,52.53,8614.0
2018-03-07 15:30:00,52.54,52.77,52.53,52.62,14273.0,52.54,52.77,52.53,52.62,14273.0
2018-03-08 09:30:00,53.0,53.21,52.59,52.63,1800.0,53.0,53.21,52.59,52.63,1800.0
2018-03-08 10:00:00,52.6,52.89,52.5,52.8,5009.0,52.6,52.89,52.5,52.8,5009.0
2018-03-08 10:30:00,52.79,52.85,52.65,52.76,4000.0,52.79,52.85,52.65,52.76,4000.0
2018-03-08 11:00:00,52.64,52.84,52.64,52.76,2000.0,52.64,52.84,52.64,52.76,2000.0
2018-03-08 11:30:00,52.69,52.82,52.69,52.73,1900.0,52.69,52.82,52.69,52.73,1900.0
2018-03-08 12:00:00,52.7,52.7,52.6,52.67,800.0,52.7,52.7,52.6,52.67,800.0
2018-03-08 12:30:00,52.7,52.72,52.64,52.66,700.0,52.7,52.72,52.64,52.66,700.0
2018-03-08 13:00:00,52.65,52.68,52.57,52.62,800.0,52.65,52.68,52.57,52.62,800.0
2018-03-08 13:30:00,52.62,52.62,52.51,52.55,1400.0,52.62,52.62,52.51,52.55,1400.0
2018-03-08 14:00:00,52.55,52.57,52.44,52.55,3301.0,52.55,52.57,52.44,52.55,3301.0
2018-03-08 14:30:00,52.54,52.55,52.49,52.5,3788.0,52.54,52.55,52.49,52.5,3788.0
2018-03-08 15:00:00,52.48,52.51,52.47,52.5,4300.0,52.48,52.51,52.47,52.5,4300.0
2018-03-08 15:30:00,52.49,52.59,52.43,52.59,13695.0,52.49,52.59,52.43,52.59,13695.0
2018-03-09 09:30:00,53.2,53.33,53.13,53.26,20757.0,53.2,53.33,53.13,53.26,20757.0
2018-03-09 10:00:00,53.25,53.3,53.18,53.24,4232.0,53.25,53.3,53.18,53.24,4232.0
2018-03-09 10:30:00,53.19,53.7,53.19,53.7,51417.0,53.19,53.7,53.19,53.7,51417.0
2018-03-09 11:00:00,53.7,53.81,53.53,53.81,8699.0,53.7,53.81,53.53,53.81,8699.0
2018-03-09 11:30:00,53.84,53.94,53.82,53.89,4494.0,53.84,53.94,53.82,53.89,4494.0
2018-03-09 12:00:00,53.92,53.97,53.79,53.86,1800.0,53.92,53.97,53.79,53.86,1800.0
2018-03-09 12:30:00,53.83,53.83,53.68,53.73,1000.0,53.83,53.83,53.68,53.73,1000.0
2018-03-09 13:00:00,53.69,53.76,53.55,53.66,2900.0,53.69,53.76,53.55,53.66,2900.0
2018-03-09 13:30:00,53.6,53.63,53.52,53.52,1700.0,53.6,53.63,53.52,53.52,1700.0
2018-03-09 14:00:00,53.51,53.6,53.5,53.55,2000.0,53.51,53.6,53.5,53.55,2000.0
2018-03-09 14:30:00,53.61,53.81,53.61,53.72,2400.0,53.61,53.81,53.61,53.72,2400.0
2018-03-09 15:00:00,53.75,53.99,53.74,53.96,7567.0,53.75,53.99,53.74,53.96,7567.0
2018-03-09 15:30:00,53.99,54.1,53.94,54.08,9500.0,53.99,54.1,53.94,54.08,9500.0
2018-03-12 09:30:00,54.28,54.43,54.22,54.22,1320.0,54.28,54.43,54.22,54.22,1320.0
2018-03-12 10:00:00,54.5,54.78,54.48,54.73,1300.0,54.5,54.78,54.48,54.73,1300.0
2018-03-12 10:30:00,54.69,54.97,54.69,54.78,2900.0,54.69,54.97,54.69,54.78,2900.0
2018-03-12 11:00:00,54.84,54.97,54.84,54.9,2700.0,54.84,54.97,54.84,54.9,2700.0
2018-03-12 11:30:00,54.92,55.12,54.92,55.05,3634.0,54.92,55.12,54.92,55.05,3634.0
2018-03-12 12:00:00,55.15,55.16,54.98,54.98,2334.0,55.15,55.16,54.98,54.98,2334.0
2018-03-12 12:30:00,54.98,54.99,54.88,54.97,1100.0,54.98,54.99,54.88,54.97,1100.0
2018-03-12 13:00:00,55.01,55.04,54.91,54.91,1300.0,55.01,55.04,54.91,54.91,1300.0
2018-03-12 13:30:00,54.82,54.86,54.78,54.78,2100.0,54.82,54.86,54.78,54.78,2100.0
2018-03-12 14:00:00,54.79,54.8,54.58,54.65,3000.0,54.79,54.8,54.58,54.65,3000.0
2018-03-12 14:30:00,54.69,54.87,54.69,54.82,2490.0,54.69,54.87,54.69,54.82,2490.0
2018-03-12 15:00:00,54.83,54.84,54.66,54.67,4100.0,54.83,54.84,54.66,54.67,4100.0
2018-03-12 15:30:00,54.69,54.73,54.61,54.63,8867.0,54.69,54.73,54.61,54.63,8867.0
2018-03-13 09:30:00,54.96,55.05,54.96,55.0,800.0,54.96,55.05,54.96,55.0,800.0
2018-03-13 10:00:00,54.92,54.93,54.91,54.91,700.0,54.92,54.93,54.91,54.91,700.0
2018-03-13 10:30:00,54.88,54.89,54.84,54.89,700.0,54.88,54.89,54.84,54.89,700.0
2018-03-13 11:00:00,54.85,54.86,54.28,54.28,2018.0,54.85,54.86,54.28,54.28,2018.0
2018-03-13 11:30:00,54.25,54.25,54.12,54.16,1100.0,54.25,54.25,54.12,54.16,1100.0
2018-03-13 12:00:00,54.08,54.21,54.0,54.2,1100.0,54.08,54.21,54.0,54.2,1100.0
2018-03-13 12:30:00,54.24,54.36,54.24,54.3,3517.0,54.24,54.36,54.24,54.3,3517.0
2018-03-13 13:00:00,54.33,54.36,54.33,54.36,1200.0,54.33,54.36,54.33,54.36,1200.0
2018-03-13 13:30:00,54.35,54.35,54.13,54.18,1800.0,54.35,54.35,54.13,54.18,1800.0
2018-03-13 14:00:00,54.15,54.18,54.11,54.13,1700.0,54.15,54.18,54.11,54.13,1700.0
2018-03-13 14:30:00,54.14,54.15,54.04,54.05,2020.0,54.14,54.15,54.04,54.05,2020.0
2018-03-13 15:00:00,54.06,54.06,53.86,53.86,2300.0,54.06,54.06,53.86,53.86,2300.0
2018-03-13 15:30:00,53.85,53.92,53.78,53.88,16576.0,53.85,53.92,53.78,53.88,16576.0
2018-03-14 09:30:00,54.09,54.14,53.67,53.67,2096.0,54.09,54.14,53.67,53.67,2096.0
2018-03-14 10:00:00,53.7,53.83,53.6,53.68,2296.0,53.7,53.83,53.6,53.68,2296.0
2018-03-14 10:30:00,53.78,53.78,53.64,53.64,3200.0,53.78,53.78,53.64,53.64,3200.0
2018-03-14 11:00:00,53.67,53.7,53.54,53.65,2953.0,53.67,53.7,53.54,53.65,2953.0
2018-03-14 11:30:00,53.69,53.69,53.44,53.44,1997.0,53.69,53.69,53.44,53.44,1997.0
2018-03-14 12:00:00,53.47,53.6,53.47,53.57,1700.0,53.47,53.6,53.47,53.57,1700.0
2018-03-14 12:30:00,53.56,53.59,53.5,53.5,3502.0,53.56,53.59,53.5,53.5,3502.0
2018-03-14 13:00:00,53.47,53.5,53.45,53.47,1600.0,53.47,53.5,53.45,53.47,1600.0
2018-03-14 13:30:00,53.5,53.65,53.49,53.6,4572.0,53.5,53.65,53.49,53.6,4572.0
2018-03-14 14:00:00,53.55,53.75,53.54,53.63,2509.0,53.55,53.75,53.54,53.63,2509.0
2018-03-14 14:30:00,53.65,53.65,53.4,53.56,4800.0,53.65,53.65,53.4,53.56,4800.0
2018-03-14 15:00:00,53.58,53.58,53.5,53.5,4421.0,53.58,53.58,53.5,53.5,4421.0
2018-03-14 15:30:00,53.52,53.6,53.48,53.57,9348.0,53.52,53.6,53.48,53.57,9348.0
2018-03-15 09:30:00,53.83,53.94,53.81,53.94,2125.0,53.83,53.94,53.81,53.94,2125.0
2018-03-15 10:00:00,53.97,53.97,53.57,53.75,9984.0,53.97,53.97,53.57,53.75,9984.0
2018-03-15 10:30:00,53.77,53.78,53.6,53.63,5317.0,53.77,53.78,53.6,53.63,5317.0
2018-03-15 11:00:00,53.63,53.68,53.59,53.67,6139.0,53.63,53.68,53.59,53.67,6139.0
2018-03-15 11:30:00,53.68,53.82,53.68,53.75,1325.0,53.68,53.82,53.68,53.75,1325.0
2018-03-15 12:00:00,53.76,53.88,53.61,53.64,1800.0,53.76,53.88,53.61,53.64,1800.0
2018-03-15 12:30:00,53.63,53.63,53.58,53.63,1000.0,53.63,53.63,53.58,53.63,1000.0
2018-03-15 13:00:00,53.6,53.6,53.54,53.54,800.0,53.6,53.6,53.54,53.54,800.0
2018-03-15 13:30:00,53.57,53.59,53.39,53.39,900.0,53.57,53.59,53.39,53.39,900.0
2018-03-15 14:00:00,53.41,53.45,53.4,53.4,800.0,53.41,53.45,53.4,53.4,800.0
2018-03-15 14:30:00,53.38,53.4,53.31,53.35,1800.0,53.38,53.4,53.31,53.35,1800.0
2018-03-15 15:00:00,53.34,53.36,53.27,53.27,2700.0,53.34,53.36,53.27,53.27,2700.0
2018-03-15 15:30:00,53.29,53.45,53.24,53.4,5790.0,53.29,53.45,53.24,53.4,5790.0
2018-03-16 09:30:00,53.54,53.54,53.34,53.45,2787.0,53.54,53.54,53.34,53.45,2787.0
2018-03-16 10:00:00,53.47,53.51,53.42,53.51,3200.0,53.47,53.51,53.42,53.51,3200.0
2018-03-16 10:30:00,53.56,53.7,53.52,53.52,4182.0,53.56,53.7,53.52,53.52,4182.0
2018-03-16 11:00:00,53.51,53.51,53.37,53.5,1600.0,53.51,53.51,53.37,53.5,1600.0
2018-03-16 11:30:00,53.49,53.49,53.32,53.32,2591.0,53.49,53.49,53.32,53.32,2591.0
2018-03-16 12:00:00,53.33,53.36,53.29,53.29,1982.0,53.33,53.36,53.29,53.29,1982.0
2018-03-16 12:30:00,53.3,53.49,53.3,53.48,3812.0,53.3,53.49,53.3,53.48,3812.0
2018-03-16 13:00:00,53.48,53.48,53.38,53.38,1123.0,53.48,53.48,53.38,53.38,1123.0
2018-03-16 13:30:00,53.41,53.41,53.36,53.39,1222.0,53.41,53.41,53.36,53.39,1222.0
2018-03-16 14:00:00,53.4,53.42,53.39,53.39,2806.0,53.4,53.42,53.39,53.39,2806.0
2018-03-16 14:30:00,53.39,53.45,53.39,53.44,3500.0,53.39,53.45,53.39,53.44,3500.0
2018-03-16 15:00:00,53.45,53.5,53.42,53.5,5528.0,53.45,53.5,53.42,53.5,5528.0
2018-03-16 15:30:00,53.5,53.5,53.4,53.43,15031.0,53.5,53.5,53.4,53.43,15031.0
2018-03-19 09:30:00,53.1,53.23,53.08,53.23,2800.0,53.1,53.23,53.08,53.23,2800.0
2018-03-19 10:00:00,53.23,53.23,53.17,53.21,900.0,53.23,53.23,53.17,53.21,900.0
2018-03-19 10:30:00,53.22,53.22,52.98,52.98,2000.0,53.22,53.22,52.98,52.98,2000.0
2018-03-19 11:00:00,52.99,52.99,52.73,52.76,1342.0,52.99,52.99,52.73,52.76,1342.0
2018-03-19 11:30:00,52.78,52.79,52.38,52.38,1900.0,52.78,52.79,52.38,52.38,1900.0
2018-03-19 12:00:00,52.36,52.44,52.33,52.41,1200.0,52.36,52.44,52.33,52.41,1200.0
2018-03-19 12:30:00,52.39,52.39,52.23,52.35,1200.0,52.39,52.39,52.23,52.35,1200.0
2018-03-19 13:00:00,52.32,52.33,52.17,52.21,1044.0,52.32,52.33,52.17,52.21,1044.0
2018-03-19 13:30:00,52.17,52.39,52.17,52.38,2400.0,52.17,52.39,52.17,52.38,2400.0
2018-03-19 14:00:00,52.4,52.48,52.38,52.4,4100.0,52.4,52.48,52.38,52.4,4100.0
2018-03-19 14:30:00,52.42,52.46,52.32,52.44,3201.0,52.42,52.46,52.32,52.44,3201.0
2018-03-19 15:00:00,52.43,52.67,52.38,52.59,6398.0,52.43,52.67,52.38,52.59,6398.0
2018-03-19 15:30:00,52.55,52.71,52.54,52.67,10857.0,52.55,52.71,52.54,52.67,10857.0
2018-03-20 09:30:00,52.8,52.93,52.71,52.93,2812.0,52.8,52.93,52.71,52.93,2812.0
2018-03-20 10:00:00,53.06,53.06,52.86,52.9,2600.0,53.06,53.06,52.86,52.9,2600.0
2018-03-20 10:30:00,52.99,53.0,52.87,52.87,800.0,52.99,53.0,52.87,52.87,800.0
2018-03-20 11:00:00,52.85,52.86,52.77,52.81,1800.0,52.85,52.86,52.77,52.81,1800.0
2018-03-20 11:30:00,52.83,52.83,52.76,52.76,200.0,52.83,52.83,52.76,52.76,200.0
2018-03-20 12:00:00,52.83,52.84,52.78,52.82,1000.0,52.83,52.84,52.78,52.82,1000.0
2018-03-20 12:30:00,52.79,52.81,52.64,52.67,1840.0,52.79,52.81,52.64,52.67,1840.0
2018-03-20 13:00:00,52.68,52.68,52.59,52.6,1400.0,52.68,52.68,52.59,52.6,1400.0
2018-03-20 13:30:00,52.59,52.6,52.5,52.5,2300.0,52.59,52.6,52.5,52.5,2300.0
2018-03-20 14:00:00,52.49,52.53,52.46,52.51,2828.0,52.49,52.53,52.46,52.51,2828.0
2018-03-20 14:30:00,52.66,52.75,52.62,52.66,6420.0,52.66,52.75,52.62,52.66,6420.0
2018-03-20 15:00:00,52.66,52.72,52.65,52.65,4195.0,52.66,52.72,52.65,52.65,4195.0
2018-03-20 15:30:00,52.66,52.73,52.66,52.69,7102.0,52.66,52.73,52.66,52.69,7102.0
2018-03-21 09:30:00,52.86,53.16,52.82,53.11,1500.0,52.86,53.16,52.82,53.11,1500.0
2018-03-21 10:00:00,53.16,53.25,53.06,53.06,800.0,53.16,53.25,53.06,53.06,800.0
2018-03-21 10:30:00,53.07,53.34,52.99,53.31,9508.0,53.07,53.34,52.99,53.31,9508.0
2018-03-21 11:00:00,53.36,53.64,53.33,53.64,1400.0,53.36,53.64,53.33,53.64,1400.0
2018-03-21 11:30:00,53.65,53.65,53.49,53.6,1500.0,53.65,53.65,53.49,53.6,1500.0
2018-03-21 12:00:00,53.65,53.67,53.48,53.48,2532.0,53.65,53.67,53.48,53.48,2532.0
2018-03-21 12:30:00,53.48,53.55,53.48,53.55,1500.0,53.48,53.55,53.48,53.55,1500.0
2018-03-21 13:00:00,53.56,53.56,53.44,53.44,2000.0,53.56,53.56,53.44,53.44,2000.0
2018-03-21 13:30:00,53.5,53.5,53.24,53.3,2200.0,53.5,53.5,53.24,53.3,2200.0
2018-03-21 14:00:00,53.3,53.56,53.21,53.39,3500.0,53.3,53.56,53.21,53.39,3500.0
2018-03-21 14:30:00,53.32,53.34,53.13,53.23,2000.0,53.32,53.34,53.13,53.23,2000.0
2018-03-21 15:00:00,53.3,53.54,53.27,53.47,3500.0,53.3,53.54,53.27,53.47,3500.0
2018-03-21 15:30:00,53.45,53.5,53.14,53.17,9437.0,53.45,53.5,53.14,53.17,9437.0
2018-03-22 09:30:00,52.79,53.0,52.78,52.86,800.0,52.79,53.0,52.78,52.86,800.0
2018-03-22 10:00:00,52.86,53.15,52.86,52.97,3928.0,52.86,53.15,52.86,52.97,3928.0
2018-03-22 10:30:00,52.8,52.8,52.54,52.54,1400.0,52.8,52.8,52.54,52.54,1400.0
2018-03-22 11:00:00,52.54,52.54,52.35,52.39,1400.0,52.54,52.54,52.35,52.39,1400.0
2018-03-22 11:30:00,52.18,52.27,52.04,52.27,1688.0,52.18,52.27,52.04,52.27,1688.0
2018-03-22 12:00:00,52.24,52.58,52.23,52.58,700.0,52.24,52.58,52.23,52.58,700.0
2018-03-22 12:30:00,52.67,52.68,52.63,52.64,500.0,52.67,52.68,52.63,52.64,500.0
2018-03-22 13:00:00,52.52,52.81,52.52,52.81,600.0,52.52,52.81,52.52,52.81,600.0
2018-03-22 13:30:00,52.85,52.92,52.81,52.82,900.0,52.85,52.92,52.81,52.82,900.0
2018-03-22 14:00:00,52.84,52.84,52.6,52.6,700.0,52.84,52.84,52.6,52.6,700.0
2018-03-22 14:30:00,52.56,52.67,52.56,52.65,1900.0,52.56,52.67,52.56,52.65,1900.0
2018-03-22 15:00:00,52.62,52.64,52.42,52.42,2000.0,52.62,52.64,52.42,52.42,2000.0
2018-03-22 15:30:00,52.33,52.36,51.89,51.9,20600.0,52.33,52.36,51.89,51.9,20600.0
2018-03-23 09:30:00,52.16,52.16,51.73,51.84,1177.0,52.16,52.16,51.73,51.84,1177.0
2018-03-23 10:00:00,51.74,51.75,51.54,51.55,2100.0,51.74,51.75,51.54,51.55,2100.0
2018-03-23 10:30:00,51.55,51.65,51.52,51.64,2700.0,51.55,51.65,51.52,51.64,2700.0
2018-03-23 11:00:00,51.63,51.64,51.36,51.44,1200.0,51.63,51.64,51.36,51.44,1200.0
2018-03-23 11:30:00,51.36,51.53,51.27,51.27,2100.0,51.36,51.53,51.27,51.27,2100.0
2018-03-23 12:00:00,51.19,51.37,51.19,51.37,1100.0,51.19,51.37,51.19,51.37,1100.0
2018-03-23 12:30:00,51.46,51.46,51.39,51.45,1400.0,51.46,51.46,51.39,51.45,1400.0
2018-03-23 13:00:00,51.46,51.72,51.46,51.67,800.0,51.46,51.72,51.46,51.67,800.0
2018-03-23 13:30:00,51.66,51.87,51.64,51.84,1300.0,51.66,51.87,51.64,51.84,1300.0
2018-03-23 14:00:00,51.83,51.86,51.6,51.6,1600.0,51.83,51.86,51.6,51.6,1600.0
2018-03-23 14:30:00,51.59,51.59,51.18,51.19,2400.0,51.59,51.59,51.18,51.19,2400.0
2018-03-23 15:00:00,51.18,51.34,51.1,51.1,2459.0,51.18,51.34,51.1,51.1,2459.0
2018-03-23 15:30:00,51.06,51.1,50.79,50.79,11986.0,51.06,51.1,50.79,50.79,11986.0
2018-03-26 09:30:00,51.89,51.89,51.34,51.45,1500.0,51.89,51.89,51.34,51.45,1500.0
2018-03-26 10:00:00,51.46,51.52,51.23,51.23,1690.0,51.46,51.52,51.23,51.23,1690.0
2018-03-26 10:30:00,51.2,51.41,51.16,51.18,4151.0,51.2,51.41,51.16,51.18,4151.0
2018-03-26 11:00:00,51.17,51.19,51.01,51.17,1400.0,51.17,51.19,51.01,51.17,1400.0
2018-03-26 11:30:00,51.2,51.3,51.15,51.26,1700.0,51.2,51.3,51.15,51.26,1700.0
2018-03-26 12:00:00,51.2,51.44,51.2,51.39,1000.0,51.2,51.44,51.2,51.39,1000.0
2018-03-26 12:30:00,51.29,51.39,51.19,51.3,1700.0,51.29,51.39,51.19,51.3,1700.0
2018-03-26 13:00:00,51.25,51.55,51.25,51.53,1400.0,51.25,51.55,51.25,51.53,1400.0
2018-03-26 13:30:00,51.44,51.52,51.4,51.41,800.0,51.44,51.52,51.4,51.41,800.0
2018-03-26 14:00:00,51.46,51.88,51.46,51.87,1800.0,51.46,51.88,51.46,51.87,1800.0
2018-03-26 14:30:00,51.85,51.94,51.85,51.92,2000.0,51.85,51.94,51.85,51.92,2000.0
2018-03-26 15:00:00,51.93,52.17,51.92,52.17,2300.0,51.93,52.17,51.92,52.17,2300.0
2018-03-26 15:30:00,52.18,52.29,52.14,52.17,6735.0,52.18,52.29,52.14,52.17,6735.0
2018-03-27 09:30:00,52.5,52.69,52.37,52.67,900.0,52.5,52.69,52.37,52.67,900.0
2018-03-27 10:00:00,52.62,52.71,52.46,52.61,3501.0,52.62,52.71,52.46,52.61,3501.0
2018-03-27 10:30:00,52.53,52.78,52.53,52.73,1766.0,52.53,52.78,52.53,52.73,1766.0
2018-03-27 11:00:00,52.69,52.69,52.59,52.66,1681.0,52.69,52.69,52.59,52.66,1681.0
2018-03-27 11:30:00,52.68,53.06,52.67,53.01,2400.0,52.68,53.06,52.67,53.01,2400.0
2018-03-27 12:00:00,52.98,52.98,52.97,52.97,400.0,52.98,52.98,52.97,52.97,400.0
2018-03-27 12:30:00,52.55,52.71,52.47,52.71,2000.0,52.55,52.71,52.47,52.71,2000.0
2018-03-27 13:00:00,52.83,52.89,52.7,52.7,800.0,52.83,52.89,52.7,52.7,800.0
2018-03-27 13:30:00,52.64,52.68,52.44,52.47,1200.0,52.64,52.68,52.44,52.47,1200.0
2018-03-27 14:00:00,52.51,52.51,52.18,52.18,2100.0,52.51,52.51,52.18,52.18,2100.0
2018-03-27 14:30:00,52.06,52.16,52.0,52.07,1439.0,52.06,52.16,52.0,52.07,1439.0
2018-03-27 15:00:00,51.99,51.99,51.62,51.62,3900.0,51.99,51.99,51.62,51.62,3900.0
2018-03-27 15:30:00,51.58,51.58,51.14,51.35,11187.0,51.58,51.58,51.14,51.35,11187.0
2018-03-28 09:30:00,51.38,51.58,50.89,51.58,1300.0,51.38,51.58,50.89,51.58,1300.0
2018-03-28 10:00:00,51.42,51.53,51.0,51.0,2100.0,51.42,51.53,51.0,51.0,2100.0
2018-03-28 10:30:00,50.82,50.84,50.46,50.64,2900.0,50.82,50.84,50.46,50.64,2900.0
2018-03-28 11:00:00,50.76,50.87,50.53,50.53,2300.0,50.76,50.87,50.53,50.53,2300.0
2018-03-28 11:30:00,50.44,50.87,50.44,50.77,2100.0,50.44,50.87,50.44,50.77,2100.0
2018-03-28 12:00:00,50.76,51.22,50.72,51.09,3000.0,50.76,51.22,50.72,51.09,3000.0
2018-03-28 12:30:00,51.06,51.19,50.88,50.88,2886.0,51.06,51.19,50.88,50.88,2886.0
2018-03-28 13:00:00,50.81,51.2,50.81,51.2,2673.0,50.81,51.2,50.81,51.2,2673.0
2018-03-28 13:30:00,51.18,51.47,51.12,51.34,5095.0,51.18,51.47,51.12,51.34,5095.0
2018-03-28 14:00:00,51.32,51.32,51.02,51.18,5074.0,51.32,51.32,51.02,51.18,5074.0
2018-03-28 14:30:00,51.13,51.46,51.13,51.2,7892.0,51.13,51.46,51.13,51.2,7892.0
2018-03-28 15:00:00,51.18,51.23,50.97,51.19,5856.0,51.18,51.23,50.97,51.19,5856.0
2018-03-28 15:30:00,51.17,51.37,51.16,51.26,9481.0,51.17,51.37,51.16,51.26,9481.0
2018-03-29 09:30:00,51.59,51.59,51.34,51.35,2981.0,51.59,51.59,51.34,51.35,2981.0
2018-03-29 10:00:00,51.29,51.57,51.29,51.54,2700.0,51.29,51.57,51.29,51.54,2700.0
2018-03-29 10:30:00,51.54,51.82,51.54,51.8,2800.0,51.54,51.82,51.54,51.8,2800.0
2018-03-29 11:00:00,51.94,51.94,51.75,51.88,3300.0,51.94,51.94,51.75,51.88,3300.0
2018-03-29 11:30:00,51.88,52.16,51.88,52.16,2600.0,51.88,52.16,51.88,52.16,2600.0
2018-03-29 12:00:00,52.13,52.14,51.9,51.95,5367.0,52.13,52.14,51.9,51.95,5367.0
2018-03-29 12:30:00,51.99,52.13,51.95,52.13,1300.0,51.99,52.13,51.95,52.13,1300.0
2018-03-29 13:00:00,52.13,52.17,52.0,52.06,2574.0,52.13,52.17,52.0,52.06,2574.0
2018-03-29 13:30:00,52.1,52.46,52.1,52.46,1400.0,52.1,52.46,52.1,52.46,1400.0
2018-03-29 14:00:00,52.39,52.5,52.36,52.48,4825.0,52.39,52.5,52.36,52.48,4825.0
2018-03-29 14:30:00,52.5,52.75,52.48,52.65,2805.0,52.5,52.75,52.48,52.65,2805.0
2018-03-29 15:00:00,52.77,52.77,52.43,52.44,6300.0,52.77,52.77,52.43,52.44,6300.0
2018-03-29 15:30:00,52.44,52.56,52.33,52.39,7573.0,52.44,52.56,52.33,52.39,7573.0
2018-04-02 09:30:00,51.94,52.22,51.73,51.78,2500.0,51.94,52.22,51.73,51.78,2500.0
2018-04-02 10:00:00,51.54,51.54,51.18,51.18,1500.0,51.54,51.54,51.18,51.18,1500.0
2018-04-02 10:30:00,51.26,51.38,51.12,51.12,1300.0,51.26,51.38,51.12,51.12,1300.0
2018-04-02 11:00:00,51.07,51.09,50.99,51.06,2000.0,51.07,51.09,50.99,51.06,2000.0
2018-04-02 11:30:00,51.11,51.11,50.72,50.97,2039.0,51.11,51.11,50.72,50.97,2039.0
2018-04-02 12:00:00,50.94,51.15,50.9,51.14,3700.0,50.94,51.15,50.9,51.14,3700.0
2018-04-02 12:30:00,51.27,51.35,51.19,51.26,4021.0,51.27,51.35,51.19,51.26,4021.0
2018-04-02 13:00:00,51.24,51.24,50.89,50.89,4300.0,51.24,51.24,50.89,50.89,4300.0
2018-04-02 13:30:00,50.92,50.99,50.7,50.85,3000.0,50.92,50.99,50.7,50.85,3000.0
2018-04-02 14:00:00,50.72,50.92,50.7,50.79,2600.0,50.72,50.92,50.7,50.79,2600.0
2018-04-02 14:30:00,50.82,50.99,50.71,50.95,2600.0,50.82,50.99,50.71,50.95,2600.0
2018-04-02 15:00:00,50.97,51.08,50.87,50.97,5300.0,50.97,51.08,50.87,50.97,5300.0
2018-04-02 15:30:00,51.0,51.37,50.88,51.13,11432.0,51.0,51.37,50.88,51.13,11432.0
2018-04-03 09:30:00,51.55,51.89,51.55,51.7,2800.0,51.55,51.89,51.55,51.7,2800.0
2018-04-03 10:00:00,51.71,51.73,51.43,51.43,2800.0,51.71,51.73,51.43,51.43,2800.0
2018-04-03 10:30:00,51.45,51.85,51.45,51.81,5579.0,51.45,51.85,51.45,51.81,5579.0
2018-04-03 11:00:00,51.83,51.92,51.7,51.74,3900.0,51.83,51.92,51.7,51.74,3900.0
2018-04-03 11:30:00,51.73,51.73,51.39,51.41,2400.0,51.73,51.73,51.39,51.41,2400.0
2018-04-03 12:00:00,51.3,51.48,51.19,51.19,2870.0,51.3,51.48,51.19,51.19,2870.0
2018-04-03 12:30:00,51.22,51.31,51.22,51.31,2224.0,51.22,51.31,51.22,51.31,2224.0
2018-04-03 13:00:00,51.31,51.43,51.22,51.39,2000.0,51.31,51.43,51.22,51.39,2000.0
2018-04-03 13:30:00,51.4,51.4,51.17,51.31,2700.0,51.4,51.4,51.17,51.31,2700.0
2018-04-03 14:00:00,51.27,51.31,51.17,51.21,4790.0,51.27,51.31,51.17,51.21,4790.0
2018-04-03 14:30:00,51.22,51.65,51.16,51.57,5800.0,51.22,51.65,51.16,51.57,5800.0
2018-04-03 15:00:00,51.55,51.75,51.51,51.73,11332.0,51.55,51.75,51.51,51.73,11332.0
2018-04-03 15:30:00,51.73,51.74,51.41,51.59,14722.0,51.73,51.74,51.41,51.59,14722.0
2018-04-04 09:30:00,50.72,51.03,50.72,51.03,1800.0,50.72,51.03,50.72,51.03,1800.0
2018-04-04 10:00:00,50.92,51.14,50.81,51.06,1500.0,50.92,51.14,50.81,51.06,1500.0
2018-04-04 10:30:00,51.13,51.32,50.93,51.08,2500.0,51.13,51.32,50.93,51.08,2500.0
2018-04-04 11:00:00,51.0,51.32,50.83,51.31,4300.0,51.0,51.32,50.83,51.31,4300.0
2018-04-04 11:30:00,51.37,51.45,51.31,51.44,2300.0,51.37,51.45,51.31,51.44,2300.0
2018-04-04 12:00:00,51.43,51.52,51.33,51.35,3100.0,51.43,51.52,51.33,51.35,3100.0
2018-04-04 12:30:00,51.33,51.46,51.33,51.39,2200.0,51.33,51.46,51.33,51.39,2200.0
2018-04-04 13:00:00,51.35,51.37,51.24,51.32,1200.0,51.35,51.37,51.24,51.32,1200.0
2018-04-04 13:30:00,51.31,51.37,51.24,51.26,1428.0,51.31,51.37,51.24,51.26,1428.0
2018-04-04 14:00:00,51.34,51.61,51.34,51.61,21300.0,51.34,51.61,51.34,51.61,21300.0
2018-04-04 14:30:00,51.61,51.84,51.56,51.84,1300.0,51.61,51.84,51.56,51.84,1300.0
2018-04-04 15:00:00,51.85,51.98,51.78,51.98,1926.0,51.85,51.98,51.78,51.98,1926.0
2018-04-04 15:30:00,52.0,52.12,51.97,52.07,7412.0,52.0,52.12,51.97,52.07,7412.0
2018-04-05 09:30:00,51.93,52.25,51.86,52.25,5800.0,51.93,52.25,51.86,52.25,5800.0
2018-04-05 10:00:00,52.26,52.38,52.23,52.31,3000.0,52.26,52.38,52.23,52.31,3000.0
2018-04-05 10:30:00,52.37,52.39,52.13,52.16,2059.0,52.37,52.39,52.13,52.16,2059.0
2018-04-05 11:00:00,52.12,52.34,52.12,52.2,2400.0,52.12,52.34,52.12,52.2,2400.0
2018-04-05 11:30:00,52.14,52.22,52.02,52.06,3020.0,52.14,52.22,52.02,52.06,3020.0
2018-04-05 12:00:00,52.07,52.08,51.95,51.97,2000.0,52.07,52.08,51.95,51.97,2000.0
2018-04-05 12:30:00,51.98,52.18,51.96,52.17,2600.0,51.98,52.18,51.96,52.17,2600.0
2018-04-05 13:00:00,52.2,52.23,51.89,51.92,1000.0,52.2,52.23,51.89,51.92,1000.0
2018-04-05 13:30:00,51.93,51.95,51.64,51.67,3700.0,51.93,51.95,51.64,51.67,3700.0
2018-04-05 14:00:00,51.68,51.77,51.63,51.64,2850.0,51.68,51.77,51.63,51.64,2850.0
2018-04-05 14:30:00,51.69,51.88,51.69,51.88,3000.0,51.69,51.88,51.69,51.88,3000.0
2018-04-05 15:00:00,51.94,52.11,51.85,51.98,4400.0,51.94,52.11,51.85,51.98,4400.0
2018-04-05 15:30:00,51.98,52.18,51.91,52.05,13321.0,51.98,52.18,51.91,52.05,13321.0
2018-04-06 09:30:00,51.82,52.17,51.82,51.94,1900.0,51.82,52.17,51.82,51.94,1900.0
2018-04-06 10:00:00,51.83,51.83,51.66,51.69,2410.0,51.83,51.83,51.66,51.69,2410.0
2018-04-06 10:30:00,51.63,51.63,51.39,51.42,2000.0,51.63,51.63,51.39,51.42,2000.0
2018-04-06 11:00:00,51.24,51.41,51.14,51.22,2100.0,51.24,51.41,51.14,51.22,2100.0
2018-04-06 11:30:00,51.27,51.38,51.23,51.38,2714.0,51.27,51.38,51.23,51.38,2714.0
2018-04-06 12:00:00,51.39,51.41,51.04,51.04,2500.0,51.39,51.41,51.04,51.04,2500.0
2018-04-06 12:30:00,51.05,51.26,51.01,51.2,2500.0,51.05,51.26,51.01,51.2,2500.0
2018-04-06 13:00:00,51.18,51.25,51.0,51.22,2700.0,51.18,51.25,51.0,51.22,2700.0
2018-04-06 13:30:00,51.15,51.2,50.84,50.84,1400.0,51.15,51.2,50.84,50.84,1400.0
2018-04-06 14:00:00,50.76,50.81,50.62,50.65,1800.0,50.76,50.81,50.62,50.65,1800.0
2018-04-06 14:30:00,50.66,50.66,50.4,50.4,1600.0,50.66,50.66,50.4,50.4,1600.0
2018-04-06 15:00:00,50.4,50.65,50.29,50.56,3600.0,50.4,50.65,50.29,50.56,3600.0
2018-04-06 15:30:00,50.55,50.8,50.55,50.59,8029.0,50.55,50.8,50.55,50.59,8029.0
2018-04-09 09:30:00,51.09,51.45,51.07,51.37,1066.0,51.09,51.45,51.07,51.37,1066.0
2018-04-09 10:00:00,51.47,51.63,51.44,51.61,2000.0,51.47,51.63,51.44,51.61,2000.0
2018-04-09 10:30:00,51.72,51.75,51.68,51.68,800.0,51.72,51.75,51.68,51.68,800.0
2018-04-09 11:00:00,51.71,51.86,51.66,51.85,973.0,51.71,51.86,51.66,51.85,973.0
2018-04-09 11:30:00,51.92,52.11,51.92,52.07,6440.0,51.92,52.11,51.92,52.07,6440.0
2018-04-09 12:00:00,52.12,52.22,52.04,52.04,1600.0,52.12,52.22,52.04,52.04,1600.0
2018-04-09 12:30:00,51.95,51.99,51.88,51.91,2012.0,51.95,51.99,51.88,51.91,2012.0
2018-04-09 13:00:00,51.89,51.98,51.89,51.92,2606.0,51.89,51.98,51.89,51.92,2606.0
2018-04-09 13:30:00,51.93,51.99,51.86,51.98,2300.0,51.93,51.99,51.86,51.98,2300.0
2018-04-09 14:00:00,51.97,51.98,51.78,51.8,3344.0,51.97,51.98,51.78,51.8,3344.0
2018-04-09 14:30:00,51.82,51.84,51.65,51.79,2700.0,51.82,51.84,51.65,51.79,2700.0
2018-04-09 15:00:00,51.8,51.8,51.49,51.52,4548.0,51.8,51.8,51.49,51.52,4548.0
2018-04-09 15:30:00,51.56,51.57,51.28,51.28,12211.0,51.56,51.57,51.28,51.28,12211.0
2018-04-10 09:30:00,52.27,52.45,52.24,52.34,6858.0,52.27,52.45,52.24,52.34,6858.0
2018-04-10 10:00:00,52.41,52.66,52.35,52.63,6115.0,52.41,52.66,52.35,52.63,6115.0
2018-04-10 10:30:00,52.61,52.83,52.61,52.74,6000.0,52.61,52.83,52.61,52.74,6000.0
2018-04-10 11:00:00,52.79,52.79,52.61,52.61,2200.0,52.79,52.79,52.61,52.61,2200.0
2018-04-10 11:30:00,52.73,52.96,52.7,52.96,3900.0,52.73,52.96,52.7,52.96,3900.0
2018-04-10 12:00:00,52.87,52.9,52.52,52.63,4794.0,52.87,52.9,52.52,52.63,4794.0
2018-04-10 12:30:00,52.59,52.69,52.59,52.66,2200.0,52.59,52.69,52.59,52.66,2200.0
2018-04-10 13:00:00,52.66,52.86,52.58,52.86,4099.0,52.66,52.86,52.58,52.86,4099.0
2018-04-10 13:30:00,52.83,53.0,52.83,53.0,7900.0,52.83,53.0,52.83,53.0,7900.0
2018-04-10 14:00:00,53.05,53.16,53.03,53.1,3928.0,53.05,53.16,53.03,53.1,3928.0
2018-04-10 14:30:00,53.11,53.21,52.96,53.21,2600.0,53.11,53.21,52.96,53.21,2600.0
2018-04-10 15:00:00,53.23,53.25,53.01,53.06,5500.0,53.23,53.25,53.01,53.06,5500.0
2018-04-10 15:30:00,53.1,53.1,52.82,52.83,12955.0,53.1,53.1,52.82,52.83,12955.0
2018-04-11 09:30:00,52.65,52.86,52.56,52.86,1900.0,52.65,52.86,52.56,52.86,1900.0
2018-04-11 10:00:00,53.02,53.06,52.76,53.06,2200.0,53.02,53.06,52.76,53.06,2200.0
2018-04-11 10:30:00,53.08,53.08,52.98,52.98,2500.0,53.08,53.08,52.98,52.98,2500.0
2018-04-11 11:00:00,52.87,53.03,52.78,53.03,1500.0,52.87,53.03,52.78,53.03,1500.0
2018-04-11 11:30:00,53.05,53.08,53.03,53.08,600.0,53.05,53.08,53.03,53.08,600.0
2018-04-11 12:00:00,53.03,53.11,53.03,53.04,800.0,53.03,53.11,53.03,53.04,800.0
2018-04-11 12:30:00,53.11,53.11,52.92,52.99,900.0,53.11,53.11,52.92,52.99,900.0
2018-04-11 13:00:00,53.04,53.13,53.0,53.13,1100.0,53.04,53.13,53.0,53.13,1100.0
2018-04-11 13:30:00,53.04,53.08,52.98,53.08,1400.0,53.04,53.08,52.98,53.08,1400.0
2018-04-11 14:00:00,53.04,53.04,52.85,52.98,1700.0,53.04,53.04,52.85,52.98,1700.0
2018-04-11 14:30:00,52.97,53.05,52.96,53.03,3300.0,52.97,53.05,52.96,53.03,3300.0
2018-04-11 15:00:00,53.02,53.07,52.96,53.02,5988.0,53.02,53.07,52.96,53.02,5988.0
2018-04-11 15:30:00,53.05,53.18,53.05,53.11,5835.0,53.05,53.18,53.05,53.11,5835.0
2018-04-12 09:30:00,53.32,53.84,53.32,53.83,2383.0,53.32,53.84,53.32,53.83,2383.0
2018-04-12 10:00:00,53.88,53.98,53.84,53.96,4115.0,53.88,53.98,53.84,53.96,4115.0
2018-04-12 10:30:00,53.9,53.96,53.72,53.76,3183.0,53.9,53.96,53.72,53.76,3183.0
2018-04-12 11:00:00,53.81,53.97,53.81,53.97,2696.0,53.81,53.97,53.81,53.97,2696.0
2018-04-12 11:30:00,53.98,53.99,53.69,53.7,2601.0,53.98,53.99,53.69,53.7,2601.0
2018-04-12 12:00:00,53.66,53.69,53.6,53.65,1495.0,53.66,53.69,53.6,53.65,1495.0
2018-04-12 12:30:00,53.66,53.76,53.6,53.75,1500.0,53.66,53.76,53.6,53.75,1500.0
2018-04-12 13:00:00,53.86,53.88,53.75,53.75,3950.0,53.86,53.88,53.75,53.75,3950.0
2018-04-12 13:30:00,53.63,53.78,53.61,53.68,2600.0,53.63,53.78,53.61,53.68,2600.0
2018-04-12 14:00:00,53.7,53.88,53.7,53.87,3122.0,53.7,53.88,53.7,53.87,3122.0
2018-04-12 14:30:00,53.85,53.87,53.75,53.79,2500.0,53.85,53.87,53.75,53.79,2500.0
2018-04-12 15:00:00,53.85,54.06,53.81,54.01,7738.0,53.85,54.06,53.81,54.01,7738.0
2018-04-12 15:30:00,53.99,54.01,53.85,53.86,7818.0,53.99,54.01,53.85,53.86,7818.0
2018-04-13 09:30:00,54.35,54.65,54.23,54.24,6076.0,54.35,54.65,54.23,54.24,6076.0
2018-04-13 10:00:00,54.0,54.29,53.98,53.98,4600.0,54.0,54.29,53.98,53.98,4600.0
2018-04-13 10:30:00,53.93,54.23,53.93,54.05,3800.0,53.93,54.23,53.93,54.05,3800.0
2018-04-13 11:00:00,54.0,54.27,53.84,54.22,5118.0,54.0,54.27,53.84,54.22,5118.0
2018-04-13 11:30:00,54.21,54.26,54.13,54.16,1500.0,54.21,54.26,54.13,54.16,1500.0
2018-04-13 12:00:00,54.23,54.32,54.12,54.12,2900.0,54.23,54.32,54.12,54.12,2900.0
2018-04-13 12:30:00,54.16,54.24,54.16,54.23,1500.0,54.16,54.24,54.16,54.23,1500.0
2018-04-13 13:00:00,54.23,54.38,54.23,54.38,2480.0,54.23,54.38,54.23,54.38,2480.0
2018-04-13 13:30:00,54.36,54.47,54.34,54.34,2993.0,54.36,54.47,54.34,54.34,2993.0
2018-04-13 14:00:00,54.31,54.44,54.24,54.24,1900.0,54.31,54.44,54.24,54.24,1900.0
2018-04-13 14:30:00,54.26,54.34,54.19,54.21,3035.0,54.26,54.34,54.19,54.21,3035.0
2018-04-13 15:00:00,54.2,54.2,53.85,54.02,8081.0,54.2,54.2,53.85,54.02,8081.0
2018-04-13 15:30:00,53.93,54.03,53.89,53.89,11893.0,53.93,54.03,53.89,53.89,11893.0
2018-04-16 09:30:00,54.23,54.34,53.73,53.74,2700.0,54.23,54.34,53.73,53.74,2700.0
2018-04-16 10:00:00,53.77,53.97,53.77,53.96,1660.0,53.77,53.97,53.77,53.96,1660.0
2018-04-16 10:30:00,53.93,53.93,53.65,53.8,2996.0,53.93,53.93,53.65,53.8,2996.0
2018-04-16 11:00:00,53.79,53.99,53.74,53.99,2200.0,53.79,53.99,53.74,53.99,2200.0
2018-04-16 11:30:00,53.99,54.05,53.9,53.97,1661.0,53.99,54.05,53.9,53.97,1661.0
2018-04-16 12:00:00,53.96,54.12,53.96,54.12,2500.0,53.96,54.12,53.96,54.12,2500.0
2018-04-16 12:30:00,54.12,54.14,54.0,54.14,2500.0,54.12,54.14,54.0,54.14,2500.0
2018-04-16 13:00:00,54.14,54.27,54.13,54.14,2798.0,54.14,54.27,54.13,54.14,2798.0
2018-04-16 13:30:00,54.11,54.11,53.98,53.98,2300.0,54.11,54.11,53.98,53.98,2300.0
2018-04-16 14:00:00,54.0,54.0,53.87,53.87,5498.0,54.0,54.0,53.87,53.87,5498.0
2018-04-16 14:30:00,53.88,53.93,53.77,53.77,3865.0,53.88,53.93,53.77,53.77,3865.0
2018-04-16 15:00:00,53.89,53.97,53.89,53.97,5408.0,53.89,53.97,53.89,53.97,5408.0
2018-04-16 15:30:00,53.97,53.97,53.78,53.78,10525.0,53.97,53.97,53.78,53.78,10525.0
2018-04-17 09:30:00,54.11,54.18,53.92,54.18,1400.0,54.11,54.18,53.92,54.18,1400.0
2018-04-17 10:00:00,54.22,54.58,54.22,54.4,2915.0,54.22,54.58,54.22,54.4,2915.0
2018-04-17 10:30:00,54.37,54.41,54.29,54.39,2500.0,54.37,54.41,54.29,54.39,2500.0
2018-04-17 11:00:00,54.41,54.65,54.39,54.6,3400.0,54.41,54.65,54.39,54.6,3400.0
2018-04-17 11:30:00,54.57,54.59,54.46,54.46,2830.0,54.57,54.59,54.46,54.46,2830.0
2018-04-17 12:00:00,54.54,54.72,54.54,54.65,2578.0,54.54,54.72,54.54,54.65,2578.0
2018-04-17 12:30:00,54.61,54.63,54.54,54.6,1900.0,54.61,54.63,54.54,54.6,1900.0
2018-04-17 13:00:00,54.6,54.64,54.54,54.64,2800.0,54.6,54.64,54.54,54.64,2800.0
2018-04-17 13:30:00,54.67,54.72,54.66,54.69,2849.0,54.67,54.72,54.66,54.69,2849.0
2018-04-17 14:00:00,54.73,54.73,54.51,54.51,1500.0,54.73,54.73,54.51,54.51,1500.0
2018-04-17 14:30:00,54.54,54.66,54.54,54.64,2289.0,54.54,54.66,54.54,54.64,2289.0
2018-04-17 15:00:00,54.72,54.83,54.7,54.75,2703.0,54.72,54.83,54.7,54.75,2703.0
2018-04-17 15:30:00,54.74,54.8,54.52,54.53,10499.0,54.74,54.8,54.52,54.53,10499.0
2018-04-18 09:30:00,54.48,54.57,54.46,54.5,6264.0,54.48,54.57,54.46,54.5,6264.0
2018-04-18 10:00:00,54.55,54.69,54.42,54.66,1600.0,54.55,54.69,54.42,54.66,1600.0
2018-04-18 10:30:00,54.74,54.88,54.72,54.88,2000.0,54.74,54.88,54.72,54.88,2000.0
2018-04-18 11:00:00,54.91,54.94,54.79,54.87,1000.0,54.91,54.94,54.79,54.87,1000.0
2018-04-18 11:30:00,54.93,54.97,54.81,54.95,1100.0,54.93,54.97,54.81,54.95,1100.0
2018-04-18 12:00:00,55.01,55.01,54.92,54.92,1800.0,55.01,55.01,54.92,54.92,1800.0
2018-04-18 12:30:00,54.9,54.96,54.87,54.94,1200.0,54.9,54.96,54.87,54.94,1200.0
2018-04-18 13:00:00,54.93,54.93,54.82,54.83,1000.0,54.93,54.93,54.82,54.83,1000.0
2018-04-18 13:30:00,54.85,54.85,54.66,54.66,1800.0,54.85,54.85,54.66,54.66,1800.0
2018-04-18 14:00:00,54.66,54.81,54.64,54.81,2600.0,54.66,54.81,54.64,54.81,2600.0
2018-04-18 14:30:00,54.84,54.85,54.69,54.78,3200.0,54.84,54.85,54.69,54.78,3200.0
2018-04-18 15:00:00,54.69,54.75,54.68,54.73,2100.0,54.69,54.75,54.68,54.73,2100.0
2018-04-18 15:30:00,54.73,54.73,54.57,54.58,13325.0,54.73,54.73,54.57,54.58,13325.0
2018-04-19 09:30:00,54.42,54.43,54.15,54.24,1100.0,54.42,54.43,54.15,54.24,1100.0
2018-04-19 10:00:00,54.12,54.23,54.0,54.19,1709.0,54.12,54.23,54.0,54.19,1709.0
2018-04-19 10:30:00,54.06,54.13,53.91,53.91,3301.0,54.06,54.13,53.91,53.91,3301.0
2018-04-19 11:00:00,53.93,54.03,53.86,54.03,3189.0,53.93,54.03,53.86,54.03,3189.0
2018-04-19 11:30:00,54.04,54.07,53.94,53.96,2000.0,54.04,54.07,53.94,53.96,2000.0
2018-04-19 12:00:00,53.89,54.08,53.89,54.06,1700.0,53.89,54.08,53.89,54.06,1700.0
2018-04-19 12:30:00,54.06,54.14,54.01,54.03,2565.0,54.06,54.14,54.01,54.03,2565.0
2018-04-19 13:00:00,54.0,54.0,53.77,53.77,3263.0,54.0,54.0,53.77,53.77,3263.0
2018-04-19 13:30:00,53.85,53.98,53.8,53.9,1962.0,53.85,53.98,53.8,53.9,1962.0
2018-04-19 14:00:00,53.94,53.96,53.79,53.83,2589.0,53.94,53.96,53.79,53.83,2589.0
2018-04-19 14:30:00,53.84,54.08,53.84,54.07,2000.0,53.84,54.08,53.84,54.07,2000.0
2018-04-19 15:00:00,54.08,54.17,54.08,54.08,4214.0,54.08,54.17,54.08,54.08,4214.0
2018-04-19 15:30:00,54.03,54.19,54.03,54.08,7360.0,54.03,54.19,54.03,54.08,7360.0
2018-04-20 09:30:00,54.03,54.39,54.03,54.36,1500.0,54.03,54.39,54.03,54.36,1500.0
2018-04-20 10:00:00,54.31,54.31,53.93,54.01,3502.0,54.31,54.31,53.93,54.01,3502.0
2018-04-20 10:30:00,54.06,54.14,53.99,54.06,1300.0,54.06,54.14,53.99,54.06,1300.0
2018-04-20 11:00:00,54.02,54.02,53.62,53.62,1300.0,54.02,54.02,53.62,53.62,1300.0
2018-04-20 11:30:00,53.58,53.9,53.58,53.81,1000.0,53.58,53.9,53.58,53.81,1000.0
2018-04-20 12:00:00,53.82,53.85,53.72,53.77,1500.0,53.82,53.85,53.72,53.77,1500.0
2018-04-20 12:30:00,53.76,53.81,53.72,53.78,2100.0,53.76,53.81,53.72,53.78,2100.0
2018-04-20 13:00:00,53.81,53.82,53.71,53.73,2147.0,53.81,53.82,53.71,53.73,2147.0
2018-04-20 13:30:00,53.81,53.93,53.81,53.93,1100.0,53.81,53.93,53.81,53.93,1100.0
2018-04-20 14:00:00,53.98,54.03,53.85,53.85,1400.0,53.98,54.03,53.85,53.85,1400.0
2018-04-20 14:30:00,53.77,53.79,53.73,53.79,721.0,53.77,53.79,53.73,53.79,721.0
2018-04-20 15:00:00,53.82,53.82,53.57,53.58,1700.0,53.82,53.82,53.57,53.58,1700.0
2018-04-20 15:30:00,53.58,53.69,53.55,53.57,7866.0,53.58,53.69,53.55,53.57,7866.0
2018-04-23 09:30:00,54.03,54.21,53.98,54.21,2610.0,54.03,54.21,53.98,54.21,2610.0
2018-04-23 10:00:00,54.29,54.29,54.14,54.28,700.0,54.29,54.29,54.14,54.28,700.0
2018-04-23 10:30:00,54.24,54.24,54.14,54.17,2505.0,54.24,54.24,54.14,54.17,2505.0
2018-04-23 11:00:00,54.15,54.52,54.11,54.47,4300.0,54.15,54.52,54.11,54.47,4300.0
2018-04-23 11:30:00,54.57,54.57,54.38,54.41,2534.0,54.57,54.57,54.38,54.41,2534.0
2018-04-23 12:00:00,54.44,54.44,54.29,54.29,5300.0,54.44,54.44,54.29,54.29,5300.0
2018-04-23 12:30:00,54.26,54.31,54.1,54.16,5612.0,54.26,54.31,54.1,54.16,5612.0
2018-04-23 13:00:00,54.16,54.28,54.16,54.24,2036.0,54.16,54.28,54.16,54.24,2036.0
2018-04-23 13:30:00,54.27,54.32,54.26,54.3,2600.0,54.27,54.32,54.26,54.3,2600.0
2018-04-23 14:00:00,54.09,54.09,54.02,54.03,1600.0,54.09,54.09,54.02,54.03,1600.0
2018-04-23 14:30:00,54.02,54.1,53.84,53.87,4200.0,54.02,54.1,53.84,53.87,4200.0
2018-04-23 15:00:00,53.81,54.08,53.81,54.08,5443.0,53.81,54.08,53.81,54.08,5443.0
2018-04-23 15:30:00,54.1,54.24,54.05,54.23,11769.0,54.1,54.24,54.05,54.23,11769.0
2018-04-24 09:30:00,54.59,54.83,54.59,54.83,510.0,54.59,54.83,54.59,54.83,510.0
2018-04-24 10:00:00,54.7,54.73,54.53,54.59,1371.0,54.7,54.73,54.53,54.59,1371.0
2018-04-24 10:30:00,54.61,54.61,54.36,54.5,2300.0,54.61,54.61,54.36,54.5,2300.0
2018-04-24 11:00:00,54.41,54.49,54.27,54.49,1846.0,54.41,54.49,54.27,54.49,1846.0
2018-04-24 11:30:00,54.5,54.62,54.36,54.41,1509.0,54.5,54.62,54.36,54.41,1509.0
2018-04-24 12:00:00,54.3,54.33,53.85,53.85,1700.0,54.3,54.33,53.85,53.85,1700.0
2018-04-24 12:30:00,53.77,53.84,53.74,53.81,1500.0,53.77,53.84,53.74,53.81,1500.0
2018-04-24 13:00:00,53.68,53.82,53.66,53.66,2527.0,53.68,53.82,53.66,53.66,2527.0
2018-04-24 13:30:00,53.65,53.68,53.38,53.38,1250.0,53.65,53.68,53.38,53.38,1250.0
2018-04-24 14:00:00,53.5,53.54,53.3,53.4,1700.0,53.5,53.54,53.3,53.4,1700.0
2018-04-24 14:30:00,53.29,53.55,53.26,53.55,2000.0,53.29,53.55,53.26,53.55,2000.0
2018-04-24 15:00:00,53.56,53.8,53.56,53.68,3700.0,53.56,53.8,53.56,53.68,3700.0
2018-04-24 15:30:00,53.64,53.72,53.44,53.57,9276.0,53.64,53.72,53.44,53.57,9276.0
2018-04-25 09:30:00,52.87,53.0,52.87,52.87,500.0,52.87,53.0,52.87,52.87,500.0
2018-04-25 10:00:00,52.86,53.06,52.67,53.06,2200.0,52.86,53.06,52.67,53.06,2200.0
2018-04-25 10:30:00,53.04,53.3,53.04,53.13,2400.0,53.04,53.3,53.04,53.13,2400.0
2018-04-25 11:00:00,53.2,53.56,53.2,53.56,2100.0,53.2,53.56,53.2,53.56,2100.0
2018-04-25 11:30:00,53.39,53.41,53.26,53.41,2100.0,53.39,53.41,53.26,53.41,2100.0
2018-04-25 12:00:00,53.38,53.45,53.24,53.45,1100.0,53.38,53.45,53.24,53.45,1100.0
2018-04-25 12:30:00,53.51,53.55,53.39,53.41,800.0,53.51,53.55,53.39,53.41,800.0
2018-04-25 13:00:00,53.34,53.37,53.26,53.29,1000.0,53.34,53.37,53.26,53.29,1000.0
2018-04-25 13:30:00,53.31,53.48,53.31,53.44,800.0,53.31,53.48,53.31,53.44,800.0
2018-04-25 14:00:00,53.4,53.4,53.31,53.37,1533.0,53.4,53.4,53.31,53.37,1533.0
2018-04-25 14:30:00,53.32,53.48,53.32,53.48,1800.0,53.32,53.48,53.32,53.48,1800.0
2018-04-25 15:00:00,53.54,53.58,53.46,53.46,3581.0,53.54,53.58,53.46,53.46,3581.0
2018-04-25 15:30:00,53.52,53.59,53.36,53.55,5734.0,53.52,53.59,53.36,53.55,5734.0
2018-04-26 09:30:00,53.32,53.48,53.31,53.48,400.0,53.32,53.48,53.31,53.48,400.0
2018-04-26 10:00:00,53.64,53.79,53.63,53.79,400.0,53.64,53.79,53.63,53.79,400.0
2018-04-26 10:30:00,53.83,53.86,53.6,53.77,1800.0,53.83,53.86,53.6,53.77,1800.0
2018-04-26 11:00:00,53.8,53.88,53.79,53.84,800.0,53.8,53.88,53.79,53.84,800.0
2018-04-26 11:30:00,53.84,53.84,53.66,53.66,700.0,53.84,53.84,53.66,53.66,700.0
2018-04-26 12:00:00,53.68,53.82,53.68,53.82,600.0,53.68,53.82,53.68,53.82,600.0
2018-04-26 12:30:00,53.81,53.87,53.81,53.81,1300.0,53.81,53.87,53.81,53.81,1300.0
2018-04-26 13:00:00,53.8,53.92,53.78,53.89,1132.0,53.8,53.92,53.78,53.89,1132.0
2018-04-26 13:30:00,53.88,54.11,53.88,54.11,2406.0,53.88,54.11,53.88,54.11,2406.0
2018-04-26 14:00:00,54.09,54.09,53.99,54.01,1600.0,54.09,54.09,53.99,54.01,1600.0
2018-04-26 14:30:00,54.06,54.15,53.96,54.15,2100.0,54.06,54.15,53.96,54.15,2100.0
2018-04-26 15:00:00,54.19,54.19,54.0,54.0,3833.0,54.19,54.19,54.0,54.0,3833.0
2018-04-26 15:30:00,54.0,54.03,53.75,53.79,7919.0,54.0,54.03,53.75,53.79,7919.0
2018-04-27 09:30:00,53.75,53.92,53.57,53.68,2500.0,53.75,53.92,53.57,53.68,2500.0
2018-04-27 10:00:00,53.69,53.79,53.51,53.55,2400.0,53.69,53.79,53.51,53.55,2400.0
2018-04-27 10:30:00,53.43,53.43,52.84,52.87,2200.0,53.43,53.43,52.84,52.87,2200.0
2018-04-27 11:00:00,52.91,53.16,52.86,52.86,4295.0,52.91,53.16,52.86,52.86,4295.0
2018-04-27 11:30:00,52.82,52.93,52.66,52.77,4900.0,52.82,52.93,52.66,52.77,4900.0
2018-04-27 12:00:00,52.75,52.79,52.59,52.61,3400.0,52.75,52.79,52.59,52.61,3400.0
2018-04-27 12:30:00,52.62,52.88,52.58,52.85,4680.0,52.62,52.88,52.58,52.85,4680.0
2018-04-27 13:00:00,52.82,52.99,52.81,52.91,3788.0,52.82,52.99,52.81,52.91,3788.0
2018-04-27 13:30:00,52.89,52.92,52.69,52.71,3200.0,52.89,52.92,52.69,52.71,3200.0
2018-04-27 14:00:00,52.71,52.83,52.61,52.83,5510.0,52.71,52.83,52.61,52.83,5510.0
2018-04-27 14:30:00,52.82,52.89,52.55,52.6,6367.0,52.82,52.89,52.55,52.6,6367.0
2018-04-27 15:00:00,52.58,52.68,52.49,52.49,13199.0,52.58,52.68,52.49,52.49,13199.0
2018-04-27 15:30:00,52.47,52.53,52.32,52.32,25670.0,52.47,52.53,52.32,52.32,25670.0
2018-04-30 09:30:00,52.13,52.17,51.88,51.93,5797.0,52.13,52.17,51.88,51.93,5797.0
2018-04-30 10:00:00,51.92,52.08,51.92,52.0,3149.0,51.92,52.08,51.92,52.0,3149.0
2018-04-30 10:30:00,52.08,52.09,51.82,51.86,3700.0,52.08,52.09,51.82,51.86,3700.0
2018-04-30 11:00:00,51.95,52.06,51.94,52.05,3699.0,51.95,52.06,51.94,52.05,3699.0
2018-04-30 11:30:00,52.05,52.06,51.79,51.86,4500.0,52.05,52.06,51.79,51.86,4500.0
2018-04-30 12:00:00,51.93,52.02,51.9,52.02,4931.0,51.93,52.02,51.9,52.02,4931.0
2018-04-30 12:30:00,52.04,52.05,51.96,52.0,3000.0,52.04,52.05,51.96,52.0,3000.0
2018-04-30 13:00:00,52.05,52.1,51.98,51.99,5520.0,52.05,52.1,51.98,51.99,5520.0
2018-04-30 13:30:00,52.02,52.08,51.98,51.98,3300.0,52.02,52.08,51.98,51.98,3300.0
2018-04-30 14:00:00,51.98,51.98,51.69,51.85,5200.0,51.98,51.98,51.69,51.85,5200.0
2018-04-30 14:30:00,51.84,51.84,51.73,51.76,4729.0,51.84,51.84,51.73,51.76,4729.0
2018-04-30 15:00:00,51.72,51.84,51.67,51.72,5856.0,51.72,51.84,51.67,51.72,5856.0
2018-04-30 15:30:00,51.72,51.81,51.67,51.7,17070.0,51.72,51.81,51.67,51.7,17070.0
2018-05-01 09:30:00,51.43,51.71,51.39,51.63,1200.0,51.43,51.71,51.39,51.63,1200.0
2018-05-01 10:00:00,51.52,51.55,51.35,51.35,900.0,51.52,51.55,51.35,51.35,900.0
2018-05-01 10:30:00,51.33,51.4,50.92,51.23,2800.0,51.33,51.4,50.92,51.23,2800.0
2018-05-01 11:00:00,51.21,51.25,51.05,51.2,1100.0,51.21,51.25,51.05,51.2,1100.0
2018-05-01 11:30:00,51.25,51.33,51.2,51.21,4554.0,51.25,51.33,51.2,51.21,4554.0
2018-05-01 12:00:00,51.3,51.36,51.25,51.29,3400.0,51.3,51.36,51.25,51.29,3400.0
2018-05-01 12:30:00,51.25,51.26,50.96,50.96,4637.0,51.25,51.26,50.96,50.96,4637.0
2018-05-01 13:00:00,50.97,51.05,50.94,50.95,2000.0,50.97,51.05,50.94,50.95,2000.0
2018-05-01 13:30:00,51.01,51.23,50.94,51.23,5095.0,51.01,51.23,50.94,51.23,5095.0
2018-05-01 14:00:00,51.23,51.3,51.19,51.29,7643.0,51.23,51.3,51.19,51.29,7643.0
2018-05-01 14:30:00,51.26,51.4,51.23,51.29,7671.0,51.26,51.4,51.23,51.29,7671.0
2018-05-01 15:00:00,51.3,51.38,51.2,51.32,4800.0,51.3,51.38,51.2,51.32,4800.0
2018-05-01 15:30:00,51.33,51.57,51.32,51.35,13907.0,51.33,51.57,51.32,51.35,13907.0
2018-05-02 09:30:00,51.39,51.49,51.34,51.44,6890.0,51.39,51.49,51.34,51.44,6890.0
2018-05-02 10:00:00,51.42,51.53,51.39,51.42,10272.0,51.42,51.53,51.39,51.42,10272.0
2018-05-02 10:30:00,51.39,51.71,51.39,51.59,8053.0,51.39,51.71,51.39,51.59,8053.0
2018-05-02 11:00:00,51.6,51.61,51.47,51.49,3900.0,51.6,51.61,51.47,51.49,3900.0
2018-05-02 11:30:00,51.46,51.49,51.34,51.44,4900.0,51.46,51.49,51.34,51.44,4900.0
2018-05-02 12:00:00,51.4,51.49,51.33,51.43,7402.0,51.4,51.49,51.33,51.43,7402.0
2018-05-02 12:30:00,51.44,51.45,51.34,51.35,10000.0,51.44,51.45,51.34,51.35,10000.0
2018-05-02 13:00:00,51.36,51.38,51.32,51.35,10700.0,51.36,51.38,51.32,51.35,10700.0
2018-05-02 13:30:00,51.35,51.35,51.17,51.32,6600.0,51.35,51.35,51.17,51.32,6600.0
2018-05-02 14:00:00,51.31,51.45,51.31,51.41,9061.0,51.31,51.45,51.31,51.41,9061.0
2018-05-02 14:30:00,51.41,51.44,51.12,51.17,7671.0,51.41,51.44,51.12,51.17,7671.0
2018-05-02 15:00:00,51.2,51.37,51.16,51.24,12781.0,51.2,51.37,51.16,51.24,12781.0
2018-05-02 15:30:00,51.23,51.26,51.16,51.21,19190.0,51.23,51.26,51.16,51.21,19190.0
2018-05-03 09:30:00,51.19,51.32,51.1,51.27,13401.0,51.19,51.32,51.1,51.27,13401.0
2018-05-03 10:00:00,51.26,51.33,50.81,50.82,5100.0,51.26,51.33,50.81,50.82,5100.0
2018-05-03 10:30:00,50.8,50.85,50.6,50.69,4900.0,50.8,50.85,50.6,50.69,4900.0
2018-05-03 11:00:00,50.68,50.95,50.63,50.8,5300.0,50.68,50.95,50.63,50.8,5300.0
2018-05-03 11:30:00,50.82,51.19,50.82,51.16,6700.0,50.82,51.19,50.82,51.16,6700.0
2018-05-03 12:00:00,51.17,51.27,51.17,51.21,7700.0,51.17,51.27,51.17,51.21,7700.0
2018-05-03 12:30:00,51.2,51.54,51.2,51.54,2500.0,51.2,51.54,51.2,51.54,2500.0
2018-05-03 13:00:00,51.56,51.61,51.41,51.41,2200.0,51.56,51.61,51.41,51.41,2200.0
2018-05-03 13:30:00,51.41,51.61,51.41,51.58,2300.0,51.41,51.61,51.41,51.58,2300.0
2018-05-03 14:00:00,51.57,51.57,51.43,51.45,3867.0,51.57,51.57,51.43,51.45,3867.0
2018-05-03 14:30:00,51.53,51.65,51.51,51.55,5300.0,51.53,51.65,51.51,51.55,5300.0
2018-05-03 15:00:00,51.56,51.65,51.49,51.65,2004.0,51.56,51.65,51.49,51.65,2004.0
2018-05-03 15:30:00,51.68,51.75,51.58,51.67,9470.0,51.68,51.75,51.58,51.67,9470.0
2018-05-04 09:30:00,51.38,51.45,51.3,51.36,1600.0,51.38,51.45,51.3,51.36,1600.0
2018-05-04 10:00:00,51.35,51.53,51.26,51.51,2800.0,51.35,51.53,51.26,51.51,2800.0
2018-05-04 10:30:00,51.5,51.67,51.45,51.67,3300.0,51.5,51.67,51.45,51.67,3300.0
2018-05-04 11:00:00,51.7,51.9,51.67,51.9,4369.0,51.7,51.9,51.67,51.9,4369.0
2018-05-04 11:30:00,52.01,52.01,51.87,51.99,1700.0,52.01,52.01,51.87,51.99,1700.0
2018-05-04 12:00:00,52.03,52.2,52.03,52.2,2600.0,52.03,52.2,52.03,52.2,2600.0
2018-05-04 12:30:00,52.2,52.27,52.19,52.27,2158.0,52.2,52.27,52.19,52.27,2158.0
2018-05-04 13:00:00,52.33,52.33,52.22,52.32,600.0,52.33,52.33,52.22,52.32,600.0
2018-05-04 13:30:00,52.34,52.43,52.34,52.43,600.0,52.34,52.43,52.34,52.43,600.0
2018-05-04 14:00:00,52.52,52.55,52.49,52.55,1200.0,52.52,52.55,52.49,52.55,1200.0
2018-05-04 14:30:00,52.58,52.58,52.45,52.52,3400.0,52.58,52.58,52.45,52.52,3400.0
2018-05-04 15:00:00,52.54,52.58,52.44,52.48,3696.0,52.54,52.58,52.44,52.48,3696.0
2018-05-04 15:30:00,52.51,52.51,52.35,52.4,13624.0,52.51,52.51,52.35,52.4,13624.0
2018-05-07 09:30:00,52.56,52.73,52.55,52.58,700.0,52.56,52.73,52.55,52.58,700.0
2018-05-07 10:00:00,52.56,52.56,52.43,52.43,2500.0,52.56,52.56,52.43,52.43,2500.0
2018-05-07 10:30:00,52.49,52.51,52.33,52.41,2400.0,52.49,52.51,52.33,52.41,2400.0
2018-05-07 11:00:00,52.38,52.52,52.38,52.49,1500.0,52.38,52.52,52.38,52.49,1500.0
2018-05-07 11:30:00,52.46,52.52,52.34,52.49,2400.0,52.46,52.52,52.34,52.49,2400.0
2018-05-07 12:00:00,52.49,52.55,52.47,52.55,3000.0,52.49,52.55,52.47,52.55,3000.0
2018-05-07 12:30:00,52.46,52.53,52.45,52.52,1200.0,52.46,52.53,52.45,52.52,1200.0
2018-05-07 13:00:00,52.51,52.52,52.46,52.5,2000.0,52.51,52.52,52.46,52.5,2000.0
2018-05-07 13:30:00,52.51,52.51,52.43,52.48,2600.0,52.51,52.51,52.43,52.48,2600.0
2018-05-07 14:00:00,52.46,52.49,52.43,52.48,3998.0,52.46,52.49,52.43,52.48,3998.0
2018-05-07 14:30:00,52.45,52.48,52.37,52.41,4701.0,52.45,52.48,52.37,52.41,4701.0
2018-05-07 15:00:00,52.43,52.44,52.22,52.26,3949.0,52.43,52.44,52.22,52.26,3949.0
2018-05-07 15:30:00,52.27,52.31,52.22,52.23,9778.0,52.27,52.31,52.22,52.23,9778.0
2018-05-08 09:30:00,52.45,52.77,52.4,52.77,1094.0,52.45,52.77,52.4,52.77,1094.0
2018-05-08 10:00:00,52.83,52.89,52.75,52.83,3000.0,52.83,52.89,52.75,52.83,3000.0
2018-05-08 10:30:00,52.91,52.92,52.81,52.81,2822.0,52.91,52.92,52.81,52.81,2822.0
2018-05-08 11:00:00,52.83,52.94,52.76,52.8,2500.0,52.83,52.94,52.76,52.8,2500.0
2018-05-08 11:30:00,52.84,52.91,52.79,52.91,1300.0,52.84,52.91,52.79,52.91,1300.0
2018-05-08 12:00:00,52.9,52.9,52.8,52.81,700.0,52.9,52.9,52.8,52.81,700.0
2018-05-08 12:30:00,52.81,52.89,52.73,52.73,1700.0,52.81,52.89,52.73,52.73,1700.0
2018-05-08 13:00:00,52.8,52.8,52.62,52.72,4232.0,52.8,52.8,52.62,52.72,4232.0
2018-05-08 13:30:00,52.74,52.76,52.61,52.61,1700.0,52.74,52.76,52.61,52.61,1700.0
2018-05-08 14:00:00,52.7,52.87,52.69,52.76,3100.0,52.7,52.87,52.69,52.76,3100.0
2018-05-08 14:30:00,52.76,52.82,52.64,52.71,3362.0,52.76,52.82,52.64,52.71,3362.0
2018-05-08 15:00:00,52.69,52.71,52.65,52.7,2993.0,52.69,52.71,52.65,52.7,2993.0
2018-05-08 15:30:00,52.73,52.75,52.66,52.72,5401.0,52.73,52.75,52.66,52.72,5401.0
2018-05-09 09:30:00,52.75,52.88,52.7,52.78,1500.0,52.75,52.88,52.7,52.78,1500.0
2018-05-09 10:00:00,52.74,52.86,52.72,52.8,2650.0,52.74,52.86,52.72,52.8,2650.0
2018-05-09 10:30:00,52.8,52.83,52.69,52.71,2459.0,52.8,52.83,52.69,52.71,2459.0
2018-05-09 11:00:00,52.65,52.83,52.65,52.81,1800.0,52.65,52.83,52.65,52.81,1800.0
2018-05-09 11:30:00,52.82,52.88,52.82,52.85,2795.0,52.82,52.88,52.82,52.85,2795.0
2018-05-09 12:00:00,52.84,52.91,52.84,52.91,1800.0,52.84,52.91,52.84,52.91,1800.0
2018-05-09 12:30:00,52.9,53.04,52.9,53.0,2904.0,52.9,53.04,52.9,53.0,2904.0
2018-05-09 13:00:00,52.99,53.13,52.99,53.12,2100.0,52.99,53.13,52.99,53.12,2100.0
2018-05-09 13:30:00,53.1,53.14,53.07,53.11,2000.0,53.1,53.14,53.07,53.11,2000.0
2018-05-09 14:00:00,53.12,53.2,53.12,53.19,2508.0,53.12,53.2,53.12,53.19,2508.0
2018-05-09 14:30:00,53.19,53.24,53.15,53.21,3300.0,53.19,53.24,53.15,53.21,3300.0
2018-05-09 15:00:00,53.17,53.21,53.15,53.15,1800.0,53.17,53.21,53.15,53.15,1800.0
2018-05-09 15:30:00,53.15,53.16,53.13,53.15,6600.0,53.15,53.16,53.13,53.15,6600.0
2018-05-10 09:30:00,53.29,53.44,53.28,53.36,1700.0,53.29,53.44,53.28,53.36,1700.0
2018-05-10 10:00:00,53.39,53.51,53.39,53.5,1900.0,53.39,53.51,53.39,53.5,1900.0
2018-05-10 10:30:00,53.53,53.62,53.53,53.58,1600.0,53.53,53.62,53.53,53.58,1600.0
2018-05-10 11:00:00,53.61,53.72,53.58,53.69,1900.0,53.61,53.72,53.58,53.69,1900.0
2018-05-10 11:30:00,53.66,53.66,53.49,53.5,3000.0,53.66,53.66,53.49,53.5,3000.0
2018-05-10 12:00:00,53.54,53.59,53.49,53.51,1919.0,53.54,53.59,53.49,53.51,1919.0
2018-05-10 12:30:00,53.46,53.52,53.4,53.4,3300.0,53.46,53.52,53.4,53.4,3300.0
2018-05-10 13:00:00,53.42,53.45,53.41,53.41,4300.0,53.42,53.45,53.41,53.41,4300.0
2018-05-10 13:30:00,53.4,53.43,53.33,53.33,2900.0,53.4,53.43,53.33,53.33,2900.0
2018-05-10 14:00:00,53.33,53.4,53.28,53.39,2700.0,53.33,53.4,53.28,53.39,2700.0
2018-05-10 14:30:00,53.37,53.37,53.2,53.24,3500.0,53.37,53.37,53.2,53.24,3500.0
2018-05-10 15:00:00,53.25,53.26,53.2,53.21,5000.0,53.25,53.26,53.2,53.21,5000.0
2018-05-10 15:30:00,53.22,53.22,53.08,53.08,10859.0,53.22,53.22,53.08,53.08,10859.0
2018-05-11 09:30:00,53.19,53.2,52.97,53.13,8190.0,53.19,53.2,52.97,53.13,8190.0
2018-05-11 10:00:00,53.17,53.54,53.17,53.45,15357.0,53.17,53.54,53.17,53.45,15357.0
2018-05-11 10:30:00,53.44,53.6,53.39,53.6,5590.0,53.44,53.6,53.39,53.6,5590.0
2018-05-11 11:00:00,53.56,53.58,53.49,53.51,3400.0,53.56,53.58,53.49,53.51,3400.0
2018-05-11 11:30:00,53.51,53.58,53.46,53.57,2742.0,53.51,53.58,53.46,53.57,2742.0
2018-05-11 12:00:00,53.58,53.6,53.54,53.54,2100.0,53.58,53.6,53.54,53.54,2100.0
2018-05-11 12:30:00,53.54,53.64,53.54,53.64,3000.0,53.54,53.64,53.54,53.64,3000.0
2018-05-11 13:00:00,53.64,53.69,53.64,53.68,3101.0,53.64,53.69,53.64,53.68,3101.0
2018-05-11 13:30:00,53.63,53.65,53.62,53.65,2100.0,53.63,53.65,53.62,53.65,2100.0
2018-05-11 14:00:00,53.65,53.67,53.59,53.67,2800.0,53.65,53.67,53.59,53.67,2800.0
2018-05-11 14:30:00,53.64,53.75,53.64,53.72,4601.0,53.64,53.75,53.64,53.72,4601.0
2018-05-11 15:00:00,53.71,53.73,53.67,53.72,7800.0,53.71,53.73,53.67,53.72,7800.0
2018-05-11 15:30:00,53.73,53.77,53.64,53.64,11129.0,53.73,53.77,53.64,53.64,11129.0
2018-05-14 09:30:00,53.88,54.1,53.88,54.03,3870.0,53.88,54.1,53.88,54.03,3870.0
2018-05-14 10:00:00,54.02,54.21,54.02,54.2,5100.0,54.02,54.21,54.02,54.2,5100.0
2018-05-14 10:30:00,54.23,54.23,53.99,54.08,6880.0,54.23,54.23,53.99,54.08,6880.0
2018-05-14 11:00:00,54.09,54.12,54.04,54.05,1700.0,54.09,54.12,54.04,54.05,1700.0
2018-05-14 11:30:00,54.06,54.07,54.01,54.01,1500.0,54.06,54.07,54.01,54.01,1500.0
2018-05-14 12:00:00,54.03,54.06,53.98,53.98,4586.0,54.03,54.06,53.98,53.98,4586.0
2018-05-14 12:30:00,53.97,53.97,53.72,53.72,1500.0,53.97,53.97,53.72,53.72,1500.0
2018-05-14 13:00:00,53.7,53.72,53.48,53.5,4200.0,53.7,53.72,53.48,53.5,4200.0
2018-05-14 13:30:00,53.48,53.51,53.42,53.42,6148.0,53.48,53.51,53.42,53.42,6148.0
2018-05-14 14:00:00,53.42,53.42,53.3,53.31,3055.0,53.42,53.42,53.3,53.31,3055.0
2018-05-14 14:30:00,53.33,53.42,53.29,53.36,4963.0,53.33,53.42,53.29,53.36,4963.0
2018-05-14 15:00:00,53.35,53.48,53.29,53.48,5383.0,53.35,53.48,53.29,53.48,5383.0
2018-05-14 15:30:00,53.47,53.51,53.38,53.41,13550.0,53.47,53.51,53.38,53.41,13550.0
2018-05-15 09:30:00,52.83,53.08,52.76,52.99,7350.0,52.83,53.08,52.76,52.99,7350.0
2018-05-15 10:00:00,52.99,53.11,52.93,53.03,11815.0,52.99,53.11,52.93,53.03,11815.0
2018-05-15 10:30:00,53.1,53.24,53.02,53.22,10841.0,53.1,53.24,53.02,53.22,10841.0
2018-05-15 11:00:00,53.23,53.55,53.23,53.55,9700.0,53.23,53.55,53.23,53.55,9700.0
2018-05-15 11:30:00,53.53,53.79,53.53,53.73,8918.0,53.53,53.79,53.53,53.73,8918.0
2018-05-15 12:00:00,53.75,53.75,53.53,53.61,4211.0,53.75,53.75,53.53,53.61,4211.0
2018-05-15 12:30:00,53.66,53.72,53.6,53.63,6324.0,53.66,53.72,53.6,53.63,6324.0
2018-05-15 13:00:00,53.6,53.64,53.52,53.54,4403.0,53.6,53.64,53.52,53.54,4403.0
2018-05-15 13:30:00,53.49,53.56,53.44,53.44,4516.0,53.49,53.56,53.44,53.44,4516.0
2018-05-15 14:00:00,53.45,53.57,53.42,53.57,8000.0,53.45,53.57,53.42,53.57,8000.0
2018-05-15 14:30:00,53.58,53.67,53.5,53.51,7681.0,53.58,53.67,53.5,53.51,7681.0
2018-05-15 15:00:00,53.53,53.53,53.44,53.5,7980.0,53.53,53.53,53.44,53.5,7980.0
2018-05-15 15:30:00,53.5,53.51,53.43,53.46,14522.0,53.5,53.51,53.43,53.46,14522.0
2018-05-16 09:30:00,53.53,53.59,53.43,53.54,3800.0,53.53,53.59,53.43,53.54,3800.0
2018-05-16 10:00:00,53.55,53.73,53.53,53.53,4000.0,53.55,53.73,53.53,53.53,4000.0
2018-05-16 10:30:00,53.53,53.74,53.53,53.65,2100.0,53.53,53.74,53.53,53.65,2100.0
2018-05-16 11:00:00,53.6,53.68,53.59,53.65,2700.0,53.6,53.68,53.59,53.65,2700.0
2018-05-16 11:30:00,53.66,53.75,53.66,53.75,1200.0,53.66,53.75,53.66,53.75,1200.0
2018-05-16 12:00:00,53.75,53.81,53.75,53.81,1800.0,53.75,53.81,53.75,53.81,1800.0
2018-05-16 12:30:00,53.82,53.91,53.77,53.91,3709.0,53.82,53.91,53.77,53.91,3709.0
2018-05-16 13:00:00,53.92,53.97,53.92,53.95,2323.0,53.92,53.97,53.92,53.95,2323.0
2018-05-16 13:30:00,53.92,53.96,53.88,53.95,2300.0,53.92,53.96,53.88,53.95,2300.0
2018-05-16 14:00:00,53.95,53.95,53.77,53.78,2300.0,53.95,53.95,53.77,53.78,2300.0
2018-05-16 14:30:00,53.77,53.77,53.73,53.75,2000.0,53.77,53.77,53.73,53.75,2000.0
2018-05-16 15:00:00,53.78,53.78,53.62,53.63,3300.0,53.78,53.78,53.62,53.63,3300.0
2018-05-16 15:30:00,53.63,53.63,53.42,53.51,7711.0,53.63,53.63,53.42,53.51,7711.0
2018-05-17 09:30:00,53.54,53.65,53.46,53.63,3000.0,53.54,53.65,53.46,53.63,3000.0
2018-05-17 10:00:00,53.71,53.82,53.71,53.73,3100.0,53.71,53.82,53.71,53.73,3100.0
2018-05-17 10:30:00,53.75,53.85,53.74,53.83,4376.0,53.75,53.85,53.74,53.83,4376.0
2018-05-17 11:00:00,53.83,53.83,53.77,53.78,2400.0,53.83,53.83,53.77,53.78,2400.0
2018-05-17 11:30:00,53.8,53.81,53.78,53.81,1700.0,53.8,53.81,53.78,53.81,1700.0
2018-05-17 12:00:00,53.82,53.88,53.8,53.88,3600.0,53.82,53.88,53.8,53.88,3600.0
2018-05-17 12:30:00,53.9,53.9,53.7,53.7,2300.0,53.9,53.9,53.7,53.7,2300.0
2018-05-17 13:00:00,53.7,53.75,53.7,53.73,1900.0,53.7,53.75,53.7,53.73,1900.0
2018-05-17 13:30:00,53.73,53.8,53.69,53.72,2042.0,53.73,53.8,53.69,53.72,2042.0
2018-05-17 14:00:00,53.69,53.73,53.56,53.73,3200.0,53.69,53.73,53.56,53.73,3200.0
2018-05-17 14:30:00,53.75,53.81,53.74,53.79,2600.0,53.75,53.81,53.74,53.79,2600.0
2018-05-17 15:00:00,53.79,53.81,53.72,53.75,6000.0,53.79,53.81,53.72,53.75,6000.0
2018-05-17 15:30:00,53.74,53.81,53.74,53.78,14241.0,53.74,53.81,53.74,53.78,14241.0
2018-05-18 09:30:00,53.85,54.31,53.83,54.18,6093.0,53.85,54.31,53.83,54.18,6093.0
2018-05-18 10:00:00,54.2,54.4,54.12,54.4,4900.0,54.2,54.4,54.12,54.4,4900.0
2018-05-18 10:30:00,54.39,54.41,54.22,54.29,8855.0,54.39,54.41,54.22,54.29,8855.0
2018-05-18 11:00:00,54.31,54.45,54.31,54.39,4962.0,54.31,54.45,54.31,54.39,4962.0
2018-05-18 11:30:00,54.38,54.38,54.23,54.23,2400.0,54.38,54.38,54.23,54.23,2400.0
2018-05-18 12:00:00,54.23,54.23,54.14,54.16,1693.0,54.23,54.23,54.14,54.16,1693.0
2018-05-18 12:30:00,54.16,54.16,54.04,54.06,1400.0,54.16,54.16,54.04,54.06,1400.0
2018-05-18 13:00:00,54.06,54.13,54.06,54.08,3846.0,54.06,54.13,54.06,54.08,3846.0
2018-05-18 13:30:00,54.08,54.08,54.0,54.01,2100.0,54.08,54.08,54.0,54.01,2100.0
2018-05-18 14:00:00,53.99,54.03,53.95,54.03,1431.0,53.99,54.03,53.95,54.03,1431.0
2018-05-18 14:30:00,54.04,54.06,54.03,54.04,2500.0,54.04,54.06,54.03,54.04,2500.0
2018-05-18 15:00:00,54.04,54.04,53.98,54.01,3400.0,54.04,54.04,53.98,54.01,3400.0
2018-05-18 15:30:00,54.02,54.02,53.84,53.84,8322.0,54.02,54.02,53.84,53.84,8322.0
2018-05-21 09:30:00,54.31,54.49,54.24,54.28,3100.0,54.31,54.49,54.24,54.28,3100.0
2018-05-21 10:00:00,54.29,54.3,54.17,54.26,3500.0,54.29,54.3,54.17,54.26,3500.0
2018-05-21 10:30:00,54.25,54.36,54.25,54.33,4800.0,54.25,54.36,54.25,54.33,4800.0
2018-05-21 11:00:00,54.32,54.33,53.96,53.97,4483.0,54.32,54.33,53.96,53.97,4483.0
2018-05-21 11:30:00,54.02,54.16,53.94,54.11,3600.0,54.02,54.16,53.94,54.11,3600.0
2018-05-21 12:00:00,54.11,54.24,54.1,54.16,2700.0,54.11,54.24,54.1,54.16,2700.0
2018-05-21 12:30:00,54.15,54.18,54.1,54.1,2200.0,54.15,54.18,54.1,54.1,2200.0
2018-05-21 13:00:00,54.11,54.16,54.1,54.16,1400.0,54.11,54.16,54.1,54.16,1400.0
2018-05-21 13:30:00,54.15,54.17,53.98,53.98,2800.0,54.15,54.17,53.98,53.98,2800.0
2018-05-21 14:00:00,53.96,53.98,53.86,53.88,2400.0,53.96,53.98,53.86,53.88,2400.0
2018-05-21 14:30:00,53.79,53.93,53.78,53.93,3323.0,53.79,53.93,53.78,53.93,3323.0
2018-05-21 15:00:00,53.93,54.0,53.91,53.99,3609.0,53.93,54.0,53.91,53.99,3609.0
2018-05-21 15:30:00,53.98,54.1,53.92,54.0,12101.0,53.98,54.1,53.92,54.0,12101.0
2018-05-22 09:30:00,54.22,54.33,54.06,54.08,4801.0,54.22,54.33,54.06,54.08,4801.0
2018-05-22 10:00:00,54.07,54.11,53.95,53.97,3900.0,54.07,54.11,53.95,53.97,3900.0
2018-05-22 10:30:00,53.97,54.37,53.96,54.36,2300.0,53.97,54.37,53.96,54.36,2300.0
2018-05-22 11:00:00,54.27,54.27,54.18,54.24,3000.0,54.27,54.27,54.18,54.24,3000.0
2018-05-22 11:30:00,54.24,54.25,54.13,54.14,5000.0,54.24,54.25,54.13,54.14,5000.0
2018-05-22 12:00:00,54.26,54.28,54.14,54.14,2700.0,54.26,54.28,54.14,54.14,2700.0
2018-05-22 12:30:00,54.14,54.14,54.0,54.02,3500.0,54.14,54.14,54.0,54.02,3500.0
2018-05-22 13:00:00,53.98,54.03,53.81,53.84,1600.0,53.98,54.03,53.81,53.84,1600.0
2018-05-22 13:30:00,53.89,53.92,53.79,53.8,2000.0,53.89,53.92,53.79,53.8,2000.0
2018-05-22 14:00:00,53.81,53.89,53.81,53.87,2506.0,53.81,53.89,53.81,53.87,2506.0
2018-05-22 14:30:00,53.86,54.0,53.86,53.92,2300.0,53.86,54.0,53.86,53.92,2300.0
2018-05-22 15:00:00,53.93,53.96,53.86,53.89,3500.0,53.93,53.96,53.86,53.89,3500.0
2018-05-22 15:30:00,53.88,53.92,53.8,53.84,10169.0,53.88,53.92,53.8,53.84,10169.0
2018-05-23 09:30:00,53.7,53.7,53.52,53.57,3817.0,53.7,53.7,53.52,53.57,3817.0
2018-05-23 10:00:00,53.48,53.52,53.39,53.4,6100.0,53.48,53.52,53.39,53.4,6100.0
2018-05-23 10:30:00,53.38,53.41,53.25,53.3,7673.0,53.38,53.41,53.25,53.3,7673.0
2018-05-23 11:00:00,53.29,53.43,53.29,53.36,6500.0,53.29,53.43,53.29,53.36,6500.0
2018-05-23 11:30:00,53.4,53.61,53.38,53.52,5466.0,53.4,53.61,53.38,53.52,5466.0
2018-05-23 12:00:00,53.45,53.49,53.31,53.31,3100.0,53.45,53.49,53.31,53.31,3100.0
2018-05-23 12:30:00,53.31,53.47,53.3,53.46,3838.0,53.31,53.47,53.3,53.46,3838.0
2018-05-23 13:00:00,53.38,53.38,53.26,53.26,1200.0,53.38,53.38,53.26,53.26,1200.0
2018-05-23 13:30:00,53.26,53.33,53.26,53.33,800.0,53.26,53.33,53.26,53.33,800.0
2018-05-23 14:00:00,53.34,53.49,53.31,53.41,2400.0,53.34,53.49,53.31,53.41,2400.0
2018-05-23 14:30:00,53.42,53.42,53.37,53.41,1600.0,53.42,53.42,53.37,53.41,1600.0
2018-05-23 15:00:00,53.46,53.56,53.46,53.51,5310.0,53.46,53.56,53.46,53.51,5310.0
2018-05-23 15:30:00,53.46,53.58,53.42,53.58,15035.0,53.46,53.58,53.42,53.58,15035.0
2018-05-24 09:30:00,53.79,53.94,53.65,53.66,2800.0,53.79,53.94,53.65,53.66,2800.0
2018-05-24 10:00:00,53.66,53.76,53.47,53.49,9470.0,53.66,53.76,53.47,53.49,9470.0
2018-05-24 10:30:00,53.41,53.44,53.19,53.19,3800.0,53.41,53.44,53.19,53.19,3800.0
2018-05-24 11:00:00,53.15,53.46,53.15,53.46,2393.0,53.15,53.46,53.15,53.46,2393.0
2018-05-24 11:30:00,53.54,53.63,53.51,53.62,9408.0,53.54,53.63,53.51,53.62,9408.0
2018-05-24 12:00:00,53.59,53.65,53.51,53.51,5678.0,53.59,53.65,53.51,53.51,5678.0
2018-05-24 12:30:00,53.55,53.55,53.41,53.45,1600.0,53.55,53.55,53.41,53.45,1600.0
2018-05-24 13:00:00,53.46,53.59,53.4,53.56,4600.0,53.46,53.59,53.4,53.56,4600.0
2018-05-24 13:30:00,53.54,53.54,53.48,53.48,1100.0,53.54,53.54,53.48,53.48,1100.0
2018-05-24 14:00:00,53.5,53.5,53.35,53.42,2100.0,53.5,53.5,53.35,53.42,2100.0
2018-05-24 14:30:00,53.39,53.57,53.38,53.56,2300.0,53.39,53.57,53.38,53.56,2300.0
2018-05-24 15:00:00,53.55,53.57,53.47,53.56,4100.0,53.55,53.57,53.47,53.56,4100.0
2018-05-24 15:30:00,53.56,53.56,53.4,53.44,11588.0,53.56,53.56,53.4,53.44,11588.0
2018-05-25 09:30:00,53.51,53.68,53.43,53.43,5900.0,53.51,53.68,53.43,53.43,5900.0
2018-05-25 10:00:00,53.4,53.45,53.29,53.37,4800.0,53.4,53.45,53.29,53.37,4800.0
2018-05-25 10:30:00,53.38,53.39,53.17,53.21,3900.0,53.38,53.39,53.17,53.21,3900.0
2018-05-25 11:00:00,53.23,53.39,53.22,53.39,2800.0,53.23,53.39,53.22,53.39,2800.0
2018-05-25 11:30:00,53.48,53.55,53.47,53.49,2231.0,53.48,53.55,53.47,53.49,2231.0
2018-05-25 12:00:00,53.49,53.5,53.35,53.35,1300.0,53.49,53.5,53.35,53.35,1300.0
2018-05-25 12:30:00,53.42,53.45,53.41,53.44,1600.0,53.42,53.45,53.41,53.44,1600.0
2018-05-25 13:00:00,53.42,53.42,53.35,53.35,1000.0,53.42,53.42,53.35,53.35,1000.0
2018-05-25 13:30:00,53.35,53.35,53.24,53.24,1600.0,53.35,53.35,53.24,53.24,1600.0
2018-05-25 14:00:00,53.24,53.3,53.24,53.3,1800.0,53.24,53.3,53.24,53.3,1800.0
2018-05-25 14:30:00,53.31,53.31,53.2,53.24,3194.0,53.31,53.31,53.2,53.24,3194.0
2018-05-25 15:00:00,53.25,53.34,53.25,53.34,5100.0,53.25,53.34,53.25,53.34,5100.0
2018-05-25 15:30:00,53.35,53.38,53.24,53.32,10000.0,53.35,53.38,53.24,53.32,10000.0
2018-05-29 09:30:00,53.2,53.56,53.09,53.53,4550.0,53.2,53.56,53.09,53.53,4550.0
2018-05-29 10:00:00,53.56,53.74,53.46,53.52,6696.0,53.56,53.74,53.46,53.52,6696.0
2018-05-29 10:30:00,53.55,53.6,53.36,53.43,3800.0,53.55,53.6,53.36,53.43,3800.0
2018-05-29 11:00:00,53.41,53.44,53.34,53.35,4300.0,53.41,53.44,53.34,53.35,4300.0
2018-05-29 11:30:00,53.33,53.34,53.05,53.05,5300.0,53.33,53.34,53.05,53.05,5300.0
2018-05-29 12:00:00,53.01,53.01,52.69,52.74,7134.0,53.01,53.01,52.69,52.74,7134.0
2018-05-29 12:30:00,52.75,53.04,52.71,53.04,6800.0,52.75,53.04,52.71,53.04,6800.0
2018-05-29 13:00:00,53.06,53.06,52.95,53.03,2327.0,53.06,53.06,52.95,53.03,2327.0
2018-05-29 13:30:00,53.01,53.01,52.88,52.96,2100.0,53.01,53.01,52.88,52.96,2100.0
2018-05-29 14:00:00,52.94,52.97,52.88,52.94,4000.0,52.94,52.97,52.88,52.94,4000.0
2018-05-29 14:30:00,52.99,52.99,52.83,52.83,3345.0,52.99,52.99,52.83,52.83,3345.0
2018-05-29 15:00:00,52.81,52.9,52.81,52.87,12718.0,52.81,52.9,52.81,52.87,12718.0
2018-05-29 15:30:00,52.87,53.08,52.84,53.03,15029.0,52.87,53.08,52.84,53.03,15029.0
2018-05-30 09:30:00,53.36,53.52,53.24,53.39,6400.0,53.36,53.52,53.24,53.39,6400.0
2018-05-30 10:00:00,53.38,53.58,53.35,53.57,3730.0,53.38,53.58,53.35,53.57,3730.0
2018-05-30 10:30:00,53.62,53.67,53.43,53.5,7500.0,53.62,53.67,53.43,53.5,7500.0
2018-05-30 11:00:00,53.51,53.72,53.51,53.54,6245.0,53.51,53.72,53.51,53.54,6245.0
2018-05-30 11:30:00,53.55,53.68,53.47,53.52,9058.0,53.55,53.68,53.47,53.52,9058.0
2018-05-30 12:00:00,53.54,53.54,53.38,53.38,3700.0,53.54,53.54,53.38,53.38,3700.0
2018-05-30 12:30:00,53.4,53.4,53.22,53.22,4173.0,53.4,53.4,53.22,53.22,4173.0
2018-05-30 13:00:00,53.16,53.3,53.14,53.24,4599.0,53.16,53.3,53.14,53.24,4599.0
2018-05-30 13:30:00,53.22,53.24,53.14,53.18,3335.0,53.22,53.24,53.14,53.18,3335.0
2018-05-30 14:00:00,53.17,53.17,53.05,53.08,5043.0,53.17,53.17,53.05,53.08,5043.0
2018-05-30 14:30:00,53.09,53.31,53.08,53.21,4372.0,53.09,53.31,53.08,53.21,4372.0
2018-05-30 15:00:00,53.19,53.19,53.03,53.13,7496.0,53.19,53.19,53.03,53.13,7496.0
2018-05-30 15:30:00,53.14,53.15,52.97,53.0,25255.0,53.14,53.15,52.97,53.0,25255.0
2018-05-31 09:30:00,59.13,62.41,57.16,59.85,110451.0,59.13,62.41,57.16,59.85,110451.0
2018-05-31 10:00:00,59.89,60.81,59.7,59.93,35100.0,59.89,60.81,59.7,59.93,35100.0
2018-05-31 10:30:00,59.97,59.97,58.65,59.5,34867.0,59.97,59.97,58.65,59.5,34867.0
2018-05-31 11:00:00,59.56,59.91,59.11,59.45,54018.0,59.56,59.91,59.11,59.45,54018.0
2018-05-31 11:30:00,59.45,59.85,59.0,59.49,39130.0,59.45,59.85,59.0,59.49,39130.0
2018-05-31 12:00:00,59.49,59.56,59.16,59.3,25052.0,59.49,59.56,59.16,59.3,25052.0
2018-05-31 12:30:00,59.25,59.4,59.04,59.24,25770.0,59.25,59.4,59.04,59.24,25770.0
2018-05-31 13:00:00,59.23,59.93,59.23,59.62,19627.0,59.23,59.93,59.23,59.62,19627.0
2018-05-31 13:30:00,59.55,60.06,59.55,59.98,25577.0,59.55,60.06,59.55,59.98,25577.0
2018-05-31 14:00:00,59.96,60.0,59.66,59.68,19180.0,59.96,60.0,59.66,59.68,19180.0
2018-05-31 14:30:00,59.66,59.73,59.43,59.61,19841.0,59.66,59.73,59.43,59.61,19841.0
2018-05-31 15:00:00,59.58,59.62,59.47,59.48,27746.0,59.58,59.62,59.47,59.48,27746.0
2018-05-31 15:30:00,59.48,59.55,58.93,58.93,112288.0,59.48,59.55,58.93,58.93,112288.0
2018-06-01 09:30:00,59.49,59.49,58.58,59.23,26681.0,59.49,59.49,58.58,59.23,26681.0
2018-06-01 10:00:00,59.28,59.28,58.72,59.12,17108.0,59.28,59.28,58.72,59.12,17108.0
2018-06-01 10:30:00,59.13,59.13,58.63,59.03,8636.0,59.13,59.13,58.63,59.03,8636.0
2018-06-01 11:00:00,59.08,59.18,58.71,59.17,12330.0,59.08,59.18,58.71,59.17,12330.0
2018-06-01 11:30:00,59.15,59.52,59.12,59.43,9982.0,59.15,59.52,59.12,59.43,9982.0
2018-06-01 12:00:00,59.43,59.54,59.43,59.52,8419.0,59.43,59.54,59.43,59.52,8419.0
2018-06-01 12:30:00,59.52,59.74,59.49,59.65,8509.0,59.52,59.74,59.49,59.65,8509.0
2018-06-01 13:00:00,59.65,59.73,59.58,59.62,6230.0,59.65,59.73,59.58,59.62,6230.0
2018-06-01 13:30:00,59.64,59.71,59.63,59.65,7640.0,59.64,59.71,59.63,59.65,7640.0
2018-06-01 14:00:00,59.65,59.68,59.49,59.57,4612.0,59.65,59.68,59.49,59.57,4612.0
2018-06-01 14:30:00,59.57,59.58,59.48,59.55,7195.0,59.57,59.58,59.48,59.55,7195.0
2018-06-01 15:00:00,59.55,59.64,59.51,59.64,8891.0,59.55,59.64,59.51,59.64,8891.0
2018-06-01 15:30:00,59.64,59.81,59.64,59.81,20319.0,59.64,59.81,59.64,59.81,20319.0
2018-06-04 09:30:00,60.3,60.74,60.19,60.64,12080.0,60.3,60.74,60.19,60.64,12080.0
2018-06-04 10:00:00,60.63,60.92,60.61,60.87,7425.0,60.63,60.92,60.61,60.87,7425.0
2018-06-04 10:30:00,60.89,60.89,60.62,60.78,7829.0,60.89,60.89,60.62,60.78,7829.0
2018-06-04 11:00:00,60.81,60.84,60.35,60.6,9088.0,60.81,60.84,60.35,60.6,9088.0
2018-06-04 11:30:00,60.59,60.81,60.55,60.78,9572.0,60.59,60.81,60.55,60.78,9572.0
2018-06-04 12:00:00,60.8,60.98,60.74,60.96,14871.0,60.8,60.98,60.74,60.96,14871.0
2018-06-04 12:30:00,60.96,60.96,60.79,60.79,7214.0,60.96,60.96,60.79,60.79,7214.0
2018-06-04 13:00:00,60.79,60.88,60.79,60.88,5900.0,60.79,60.88,60.79,60.88,5900.0
2018-06-04 13:30:00,60.88,60.88,60.75,60.86,7300.0,60.88,60.88,60.75,60.86,7300.0
2018-06-04 14:00:00,60.86,60.88,60.82,60.86,7001.0,60.86,60.88,60.82,60.86,7001.0
2018-06-04 14:30:00,60.87,60.94,60.83,60.93,10118.0,60.87,60.94,60.83,60.93,10118.0
2018-06-04 15:00:00,60.93,61.02,60.87,60.94,18279.0,60.93,61.02,60.87,60.94,18279.0
2018-06-04 15:30:00,60.96,61.11,60.92,61.1,44573.0,60.96,61.11,60.92,61.1,44573.0
2018-06-05 09:30:00,61.31,61.61,61.31,61.59,5987.0,61.31,61.61,61.31,61.59,5987.0
2018-06-05 10:00:00,61.62,61.78,61.44,61.45,11609.0,61.62,61.78,61.44,61.45,11609.0
2018-06-05 10:30:00,61.47,61.5,61.24,61.41,9654.0,61.47,61.5,61.24,61.41,9654.0
2018-06-05 11:00:00,61.42,61.54,61.37,61.45,3551.0,61.42,61.54,61.37,61.45,3551.0
2018-06-05 11:30:00,61.45,61.45,61.26,61.31,4969.0,61.45,61.45,61.26,61.31,4969.0
2018-06-05 12:00:00,61.32,61.35,61.29,61.3,3072.0,61.32,61.35,61.29,61.3,3072.0
2018-06-05 12:30:00,61.27,61.27,61.15,61.22,2808.0,61.27,61.27,61.15,61.22,2808.0
2018-06-05 13:00:00,61.22,61.26,61.16,61.16,2976.0,61.22,61.26,61.16,61.16,2976.0
2018-06-05 13:30:00,61.17,61.3,61.17,61.28,2700.0,61.17,61.3,61.17,61.28,2700.0
2018-06-05 14:00:00,61.23,61.34,61.21,61.34,3919.0,61.23,61.34,61.21,61.34,3919.0
2018-06-05 14:30:00,61.33,61.33,61.24,61.24,3560.0,61.33,61.33,61.24,61.24,3560.0
2018-06-05 15:00:00,61.25,61.26,61.2,61.21,3283.0,61.25,61.26,61.2,61.21,3283.0
2018-06-05 15:30:00,61.2,61.37,61.2,61.36,6249.0,61.2,61.37,61.2,61.36,6249.0
2018-06-06 09:30:00,61.74,62.0,61.6,61.63,3915.0,61.74,62.0,61.6,61.63,3915.0
2018-06-06 10:00:00,61.59,61.91,61.57,61.89,7889.0,61.59,61.91,61.57,61.89,7889.0
2018-06-06 10:30:00,61.93,62.02,61.85,61.94,5780.0,61.93,62.02,61.85,61.94,5780.0
2018-06-06 11:00:00,62.02,62.07,61.98,62.0,5022.0,62.02,62.07,61.98,62.0,5022.0
2018-06-06 11:30:00,61.99,61.99,61.65,61.71,5003.0,61.99,61.99,61.65,61.71,5003.0
2018-06-06 12:00:00,61.7,61.7,61.4,61.41,5416.0,61.7,61.7,61.4,61.41,5416.0
2018-06-06 12:30:00,61.44,61.64,61.44,61.53,4247.0,61.44,61.64,61.44,61.53,4247.0
2018-06-06 13:00:00,61.54,61.54,61.42,61.49,4213.0,61.54,61.54,61.42,61.49,4213.0
2018-06-06 13:30:00,61.49,61.49,61.43,61.46,7802.0,61.49,61.49,61.43,61.46,7802.0
2018-06-06 14:00:00,61.46,61.68,61.42,61.62,8220.0,61.46,61.68,61.42,61.62,8220.0
2018-06-06 14:30:00,61.61,61.77,61.6,61.66,3900.0,61.61,61.77,61.6,61.66,3900.0
2018-06-06 15:00:00,61.65,61.85,61.61,61.8,6959.0,61.65,61.85,61.61,61.8,6959.0
2018-06-06 15:30:00,61.8,61.88,61.78,61.86,15707.0,61.8,61.88,61.78,61.86,15707.0
2018-06-07 09:30:00,61.88,62.04,61.42,61.48,2500.0,61.88,62.04,61.42,61.48,2500.0
2018-06-07 10:00:00,61.53,61.62,61.29,61.33,3600.0,61.53,61.62,61.29,61.33,3600.0
2018-06-07 10:30:00,61.29,61.29,60.89,60.91,3416.0,61.29,61.29,60.89,60.91,3416.0
2018-06-07 11:00:00,60.92,60.97,60.74,60.81,8687.0,60.92,60.97,60.74,60.81,8687.0
2018-06-07 11:30:00,60.78,60.78,60.58,60.76,7924.0,60.78,60.78,60.58,60.76,7924.0
2018-06-07 12:00:00,60.72,60.76,60.69,60.73,3900.0,60.72,60.76,60.69,60.73,3900.0
2018-06-07 12:30:00,60.71,60.71,60.43,60.44,1900.0,60.71,60.71,60.43,60.44,1900.0
2018-06-07 13:00:00,60.48,60.49,60.42,60.42,1800.0,60.48,60.49,60.42,60.42,1800.0
2018-06-07 13:30:00,60.36,60.37,60.07,60.1,4000.0,60.36,60.37,60.07,60.1,4000.0
2018-06-07 14:00:00,60.12,60.3,60.07,60.24,5400.0,60.12,60.3,60.07,60.24,5400.0
2018-06-07 14:30:00,60.27,60.44,60.24,60.41,6100.0,60.27,60.44,60.24,60.41,6100.0
2018-06-07 15:00:00,60.4,60.52,60.35,60.46,10947.0,60.4,60.52,60.35,60.46,10947.0
2018-06-07 15:30:00,60.46,60.47,60.29,60.37,22637.0,60.46,60.47,60.29,60.37,22637.0
2018-06-08 09:30:00,60.24,60.77,60.23,60.61,4000.0,60.24,60.77,60.23,60.61,4000.0
2018-06-08 10:00:00,60.63,61.03,60.63,60.84,4692.0,60.63,61.03,60.63,60.84,4692.0
2018-06-08 10:30:00,60.77,60.84,60.63,60.82,3833.0,60.77,60.84,60.63,60.82,3833.0
2018-06-08 11:00:00,60.85,61.03,60.85,60.93,2800.0,60.85,61.03,60.85,60.93,2800.0
2018-06-08 11:30:00,60.93,61.06,60.92,60.97,3600.0,60.93,61.06,60.92,60.97,3600.0
2018-06-08 12:00:00,61.01,61.07,60.91,61.01,4507.0,61.01,61.07,60.91,61.01,4507.0
2018-06-08 12:30:00,61.0,61.04,60.96,61.01,2400.0,61.0,61.04,60.96,61.01,2400.0
2018-06-08 13:00:00,61.0,61.0,60.97,60.98,3200.0,61.0,61.0,60.97,60.98,3200.0
2018-06-08 13:30:00,60.98,61.02,60.89,60.91,6624.0,60.98,61.02,60.89,60.91,6624.0
2018-06-08 14:00:00,60.92,61.1,60.92,61.08,6264.0,60.92,61.1,60.92,61.08,6264.0
2018-06-08 14:30:00,61.09,61.09,61.02,61.04,6200.0,61.09,61.09,61.02,61.04,6200.0
2018-06-08 15:00:00,61.05,61.07,60.96,61.03,5900.0,61.05,61.07,60.96,61.03,5900.0
2018-06-08 15:30:00,61.04,61.08,60.98,60.99,10432.0,61.04,61.08,60.98,60.99,10432.0
2018-06-11 09:30:00,60.99,61.07,60.95,61.07,900.0,60.99,61.07,60.95,61.07,900.0
2018-06-11 10:00:00,61.11,61.11,60.97,60.97,1203.0,61.11,61.11,60.97,60.97,1203.0
2018-06-11 10:30:00,61.01,61.08,60.93,61.07,9723.0,61.01,61.08,60.93,61.07,9723.0
2018-06-11 11:00:00,61.08,61.47,61.08,61.42,2600.0,61.08,61.47,61.08,61.42,2600.0
2018-06-11 11:30:00,61.51,61.65,61.51,61.62,900.0,61.51,61.65,61.51,61.62,900.0
2018-06-11 12:00:00,61.65,61.73,61.59,61.73,1979.0,61.65,61.73,61.59,61.73,1979.0
2018-06-11 12:30:00,61.72,61.73,61.62,61.62,1900.0,61.72,61.73,61.62,61.62,1900.0
2018-06-11 13:00:00,61.6,61.61,61.49,61.49,1700.0,61.6,61.61,61.49,61.49,1700.0
2018-06-11 13:30:00,61.54,61.54,61.44,61.44,1200.0,61.54,61.54,61.44,61.44,1200.0
2018-06-11 14:00:00,61.58,61.68,61.58,61.64,2000.0,61.58,61.68,61.58,61.64,2000.0
2018-06-11 14:30:00,61.64,61.67,61.62,61.63,2000.0,61.64,61.67,61.62,61.63,2000.0
2018-06-11 15:00:00,61.64,61.75,61.64,61.74,2543.0,61.64,61.75,61.64,61.74,2543.0
2018-06-11 15:30:00,61.75,61.8,61.65,61.67,6700.0,61.75,61.8,61.65,61.67,6700.0
2018-06-12 09:30:00,61.58,61.8,61.57,61.8,1700.0,61.58,61.8,61.57,61.8,1700.0
2018-06-12 10:00:00,61.65,61.66,61.37,61.45,1906.0,61.65,61.66,61.37,61.45,1906.0
2018-06-12 10:30:00,61.5,61.51,61.33,61.45,4537.0,61.5,61.51,61.33,61.45,4537.0
2018-06-12 11:00:00,61.42,61.51,61.42,61.51,1900.0,61.42,61.51,61.42,61.51,1900.0
2018-06-12 11:30:00,61.56,61.66,61.51,61.63,1900.0,61.56,61.66,61.51,61.63,1900.0
2018-06-12 12:00:00,61.65,61.74,61.65,61.66,1161.0,61.65,61.74,61.65,61.66,1161.0
2018-06-12 12:30:00,61.62,61.62,61.55,61.55,900.0,61.62,61.62,61.55,61.55,900.0
2018-06-12 13:00:00,61.53,61.59,61.51,61.51,1900.0,61.53,61.59,61.51,61.51,1900.0
2018-06-12 13:30:00,61.49,61.56,61.48,61.51,1400.0,61.49,61.56,61.48,61.51,1400.0
2018-06-12 14:00:00,61.5,61.5,61.43,61.43,1800.0,61.5,61.5,61.43,61.43,1800.0
2018-06-12 14:30:00,61.37,61.49,61.36,61.48,2200.0,61.37,61.49,61.36,61.48,2200.0
2018-06-12 15:00:00,61.42,61.53,61.42,61.52,1800.0,61.42,61.53,61.42,61.52,1800.0
2018-06-12 15:30:00,61.55,61.64,61.55,61.57,5400.0,61.55,61.64,61.55,61.57,5400.0
2018-06-13 09:30:00,61.69,62.06,61.6,61.86,3651.0,61.69,62.06,61.6,61.86,3651.0
2018-06-13 10:00:00,61.87,62.02,61.79,62.0,5329.0,61.87,62.02,61.79,62.0,5329.0
2018-06-13 10:30:00,62.01,62.15,61.95,62.13,3600.0,62.01,62.15,61.95,62.13,3600.0
2018-06-13 11:00:00,62.11,62.11,61.8,61.96,1500.0,62.11,62.11,61.8,61.96,1500.0
2018-06-13 11:30:00,61.93,62.02,61.88,61.9,2000.0,61.93,62.02,61.88,61.9,2000.0
2018-06-13 12:00:00,61.89,61.89,61.53,61.62,10854.0,61.89,61.89,61.53,61.62,10854.0
2018-06-13 12:30:00,61.51,61.58,61.44,61.55,2800.0,61.51,61.58,61.44,61.55,2800.0
2018-06-13 13:00:00,61.43,61.43,61.33,61.38,4000.0,61.43,61.43,61.33,61.38,4000.0
2018-06-13 13:30:00,61.4,61.45,61.32,61.42,3500.0,61.4,61.45,61.32,61.42,3500.0
2018-06-13 14:00:00,61.41,61.41,61.2,61.33,5984.0,61.41,61.41,61.2,61.33,5984.0
2018-06-13 14:30:00,61.31,61.38,61.22,61.37,5900.0,61.31,61.38,61.22,61.37,5900.0
2018-06-13 15:00:00,61.41,61.47,61.39,61.4,6350.0,61.41,61.47,61.39,61.4,6350.0
2018-06-13 15:30:00,61.39,61.44,61.35,61.36,13020.0,61.39,61.44,61.35,61.36,13020.0
2018-06-14 09:30:00,61.45,61.47,61.1,61.13,1700.0,61.45,61.47,61.1,61.13,1700.0
2018-06-14 10:00:00,61.33,61.6,61.29,61.56,3300.0,61.33,61.6,61.29,61.56,3300.0
2018-06-14 10:30:00,61.51,61.51,61.2,61.2,2400.0,61.51,61.51,61.2,61.2,2400.0
2018-06-14 11:00:00,61.16,61.33,61.15,61.24,1800.0,61.16,61.33,61.15,61.24,1800.0
2018-06-14 11:30:00,61.26,61.34,61.26,61.3,2212.0,61.26,61.34,61.26,61.3,2212.0
2018-06-14 12:00:00,61.28,61.32,61.26,61.28,1700.0,61.28,61.32,61.26,61.28,1700.0
2018-06-14 12:30:00,61.26,61.28,61.2,61.26,1300.0,61.26,61.28,61.2,61.26,1300.0
2018-06-14 13:00:00,61.24,61.24,61.1,61.12,1300.0,61.24,61.24,61.1,61.12,1300.0
2018-06-14 13:30:00,61.13,61.27,61.13,61.26,1700.0,61.13,61.27,61.13,61.26,1700.0
2018-06-14 14:00:00,61.21,61.27,61.21,61.24,2200.0,61.21,61.27,61.21,61.24,2200.0
2018-06-14 14:30:00,61.26,61.26,61.09,61.09,2349.0,61.26,61.26,61.09,61.09,2349.0
2018-06-14 15:00:00,61.08,61.21,61.07,61.18,3800.0,61.08,61.21,61.07,61.18,3800.0
2018-06-14 15:30:00,61.18,61.27,61.18,61.26,7559.0,61.18,61.27,61.18,61.26,7559.0
2018-06-15 09:30:00,61.04,61.12,60.91,60.99,2300.0,61.04,61.12,60.91,60.99,2300.0
2018-06-15 10:00:00,60.91,61.02,60.9,60.91,4451.0,60.91,61.02,60.9,60.91,4451.0
2018-06-15 10:30:00,60.9,60.93,60.85,60.91,4824.0,60.9,60.93,60.85,60.91,4824.0
2018-06-15 11:00:00,60.93,61.04,60.93,60.94,2900.0,60.93,61.04,60.93,60.94,2900.0
2018-06-15 11:30:00,60.96,60.96,60.78,60.86,2900.0,60.96,60.96,60.78,60.86,2900.0
2018-06-15 12:00:00,60.86,60.88,60.82,60.87,2849.0,60.86,60.88,60.82,60.87,2849.0
2018-06-15 12:30:00,60.92,61.01,60.9,61.01,3280.0,60.92,61.01,60.9,61.01,3280.0
2018-06-15 13:00:00,61.04,61.12,61.01,61.06,2300.0,61.04,61.12,61.01,61.06,2300.0
2018-06-15 13:30:00,61.07,61.07,60.99,61.05,2171.0,61.07,61.07,60.99,61.05,2171.0
2018-06-15 14:00:00,61.04,61.23,61.04,61.19,2441.0,61.04,61.23,61.04,61.19,2441.0
2018-06-15 14:30:00,61.19,61.22,61.11,61.19,2900.0,61.19,61.22,61.11,61.19,2900.0
2018-06-15 15:00:00,61.19,61.19,61.05,61.17,2200.0,61.19,61.19,61.05,61.17,2200.0
2018-06-15 15:30:00,61.16,61.3,61.15,61.24,12152.0,61.16,61.3,61.15,61.24,12152.0
2018-06-18 09:30:00,60.61,60.61,60.27,60.38,5100.0,60.61,60.61,60.27,60.38,5100.0
2018-06-18 10:00:00,60.49,60.67,60.37,60.67,4600.0,60.49,60.67,60.37,60.67,4600.0
2018-06-18 10:30:00,60.59,61.07,60.56,61.07,4032.0,60.59,61.07,60.56,61.07,4032.0
2018-06-18 11:00:00,61.07,61.16,60.93,60.93,1500.0,61.07,61.16,60.93,60.93,1500.0
2018-06-18 11:30:00,60.95,60.95,60.69,60.69,3251.0,60.95,60.95,60.69,60.69,3251.0
2018-06-18 12:00:00,60.74,61.04,60.74,61.02,2900.0,60.74,61.04,60.74,61.02,2900.0
2018-06-18 12:30:00,61.04,61.1,61.04,61.09,1600.0,61.04,61.1,61.04,61.09,1600.0
2018-06-18 13:00:00,61.18,61.2,61.16,61.2,400.0,61.18,61.2,61.16,61.2,400.0
2018-06-18 13:30:00,61.19,61.26,61.19,61.23,1438.0,61.19,61.26,61.19,61.23,1438.0
2018-06-18 14:00:00,61.23,61.39,61.21,61.39,1895.0,61.23,61.39,61.21,61.39,1895.0
2018-06-18 14:30:00,61.39,61.47,61.31,61.43,3992.0,61.39,61.47,61.31,61.43,3992.0
2018-06-18 15:00:00,61.42,61.51,61.4,61.49,1400.0,61.42,61.51,61.4,61.49,1400.0
2018-06-18 15:30:00,61.48,61.49,61.37,61.49,6464.0,61.48,61.49,61.37,61.49,6464.0
2018-06-19 09:30:00,61.04,61.12,60.45,60.53,6536.0,61.04,61.12,60.45,60.53,6536.0
2018-06-19 10:00:00,60.62,60.93,60.39,60.39,6900.0,60.62,60.93,60.39,60.39,6900.0
2018-06-19 10:30:00,60.4,60.74,60.21,60.72,3800.0,60.4,60.74,60.21,60.72,3800.0
2018-06-19 11:00:00,60.77,60.93,60.74,60.85,2552.0,60.77,60.93,60.74,60.85,2552.0
2018-06-19 11:30:00,60.94,61.01,60.91,61.01,2200.0,60.94,61.01,60.91,61.01,2200.0
2018-06-19 12:00:00,61.03,61.07,60.95,61.07,2000.0,61.03,61.07,60.95,61.07,2000.0
2018-06-19 12:30:00,61.04,61.04,60.92,60.97,2400.0,61.04,61.04,60.92,60.97,2400.0
2018-06-19 13:00:00,61.12,61.12,61.04,61.04,1100.0,61.12,61.12,61.04,61.04,1100.0
2018-06-19 13:30:00,60.99,61.06,60.95,61.01,1500.0,60.99,61.06,60.95,61.01,1500.0
2018-06-19 14:00:00,61.03,61.16,61.03,61.11,1400.0,61.03,61.16,61.03,61.11,1400.0
2018-06-19 14:30:00,61.12,61.13,61.07,61.08,2300.0,61.12,61.13,61.07,61.08,2300.0
2018-06-19 15:00:00,61.08,61.17,60.99,60.99,2200.0,61.08,61.17,60.99,60.99,2200.0
2018-06-19 15:30:00,61.03,61.24,61.02,61.24,14013.0,61.03,61.24,61.02,61.24,14013.0
2018-06-20 09:30:00,61.7,61.7,61.34,61.37,1353.0,61.7,61.7,61.34,61.37,1353.0
2018-06-20 10:00:00,61.39,61.48,61.17,61.17,2200.0,61.39,61.48,61.17,61.17,2200.0
2018-06-20 10:30:00,61.18,61.39,61.18,61.39,1500.0,61.18,61.39,61.18,61.39,1500.0
2018-06-20 11:00:00,61.34,61.34,61.17,61.19,2400.0,61.34,61.34,61.17,61.19,2400.0
2018-06-20 11:30:00,61.04,61.09,60.97,61.09,1900.0,61.04,61.09,60.97,61.09,1900.0
2018-06-20 12:00:00,61.11,61.13,61.01,61.08,1400.0,61.11,61.13,61.01,61.08,1400.0
2018-06-20 12:30:00,61.09,61.09,60.98,60.98,1200.0,61.09,61.09,60.98,60.98,1200.0
2018-06-20 13:00:00,60.98,60.99,60.89,60.91,2084.0,60.98,60.99,60.89,60.91,2084.0
2018-06-20 13:30:00,60.96,60.97,60.9,60.97,1100.0,60.96,60.97,60.9,60.97,1100.0
2018-06-20 14:00:00,60.95,61.0,60.9,60.99,2000.0,60.95,61.0,60.9,60.99,2000.0
2018-06-20 14:30:00,61.0,61.02,60.94,60.94,3200.0,61.0,61.02,60.94,60.94,3200.0
2018-06-20 15:00:00,60.95,61.02,60.95,60.98,3400.0,60.95,61.02,60.95,60.98,3400.0
2018-06-20 15:30:00,60.99,61.06,60.94,61.0,14723.0,60.99,61.06,60.94,61.0,14723.0
2018-06-21 09:30:00,60.96,60.96,60.65,60.91,3400.0,60.96,60.96,60.65,60.91,3400.0
2018-06-21 10:00:00,60.86,60.91,60.29,60.46,32911.0,60.86,60.91,60.29,60.46,32911.0
2018-06-21 10:30:00,60.52,60.75,60.41,60.75,11155.0,60.52,60.75,60.41,60.75,11155.0
2018-06-21 11:00:00,60.71,60.74,60.59,60.67,2700.0,60.71,60.74,60.59,60.67,2700.0
2018-06-21 11:30:00,60.68,60.9,60.68,60.9,2500.0,60.68,60.9,60.68,60.9,2500.0
2018-06-21 12:00:00,60.87,60.87,60.75,60.84,3063.0,60.87,60.87,60.75,60.84,3063.0
2018-06-21 12:30:00,60.81,60.81,60.69,60.73,2400.0,60.81,60.81,60.69,60.73,2400.0
2018-06-21 13:00:00,60.66,60.73,60.64,60.69,1900.0,60.66,60.73,60.64,60.69,1900.0
2018-06-21 13:30:00,60.71,60.71,60.55,60.66,3300.0,60.71,60.71,60.55,60.66,3300.0
2018-06-21 14:00:00,60.75,60.81,60.68,60.76,3100.0,60.75,60.81,60.68,60.76,3100.0
2018-06-21 14:30:00,60.74,60.77,60.59,60.6,4293.0,60.74,60.77,60.59,60.6,4293.0
2018-06-21 15:00:00,60.59,60.63,60.39,60.56,20200.0,60.59,60.63,60.39,60.56,20200.0
2018-06-21 15:30:00,60.55,60.56,60.45,60.52,50652.0,60.55,60.56,60.45,60.52,50652.0
2018-06-22 09:30:00,60.54,60.57,60.28,60.42,17027.0,60.54,60.57,60.28,60.42,17027.0
2018-06-22 10:00:00,60.48,60.58,60.3,60.3,16700.0,60.48,60.58,60.3,60.3,16700.0
2018-06-22 10:30:00,60.3,60.33,60.24,60.31,5001.0,60.3,60.33,60.24,60.31,5001.0
2018-06-22 11:00:00,60.38,60.46,60.33,60.4,3938.0,60.38,60.46,60.33,60.4,3938.0
2018-06-22 11:30:00,60.44,60.44,60.33,60.4,4259.0,60.44,60.44,60.33,60.4,4259.0
2018-06-22 12:00:00,60.4,60.51,60.4,60.42,2800.0,60.4,60.51,60.4,60.42,2800.0
2018-06-22 12:30:00,60.42,60.43,60.39,60.4,5009.0,60.42,60.43,60.39,60.4,5009.0
2018-06-22 13:00:00,60.4,60.46,60.4,60.4,5100.0,60.4,60.46,60.4,60.4,5100.0
2018-06-22 13:30:00,60.4,60.48,60.36,60.37,12632.0,60.4,60.48,60.36,60.37,12632.0
2018-06-22 14:00:00,60.37,60.39,60.31,60.31,3526.0,60.37,60.39,60.31,60.31,3526.0
2018-06-22 14:30:00,60.33,60.35,60.26,60.32,3468.0,60.33,60.35,60.26,60.32,3468.0
2018-06-22 15:00:00,60.32,60.35,60.29,60.33,4944.0,60.32,60.35,60.29,60.33,4944.0
2018-06-22 15:30:00,60.34,60.35,60.09,60.09,19260.0,60.34,60.35,60.09,60.09,19260.0
2018-06-25 09:30:00,59.72,59.73,58.75,58.82,3100.0,59.72,59.73,58.75,58.82,3100.0
2018-06-25 10:00:00,58.82,58.85,58.61,58.8,2700.0,58.82,58.85,58.61,58.8,2700.0
2018-06-25 10:30:00,58.85,59.13,58.82,58.9,2886.0,58.85,59.13,58.82,58.9,2886.0
2018-06-25 11:00:00,58.98,59.12,58.89,58.96,3833.0,58.98,59.12,58.89,58.96,3833.0
2018-06-25 11:30:00,58.94,58.98,58.89,58.95,2300.0,58.94,58.98,58.89,58.95,2300.0
2018-06-25 12:00:00,58.82,58.82,58.38,58.46,3100.0,58.82,58.82,58.38,58.46,3100.0
2018-06-25 12:30:00,58.51,58.6,58.48,58.59,2500.0,58.51,58.6,58.48,58.59,2500.0
2018-06-25 13:00:00,58.71,58.72,58.56,58.69,2600.0,58.71,58.72,58.56,58.69,2600.0
2018-06-25 13:30:00,58.76,59.17,58.76,58.87,4350.0,58.76,59.17,58.76,58.87,4350.0
2018-06-25 14:00:00,58.87,58.88,58.78,58.8,2000.0,58.87,58.88,58.78,58.8,2000.0
2018-06-25 14:30:00,58.83,58.83,58.56,58.65,2700.0,58.83,58.83,58.56,58.65,2700.0
2018-06-25 15:00:00,58.64,58.69,58.56,58.56,4391.0,58.64,58.69,58.56,58.56,4391.0
2018-06-25 15:30:00,58.55,58.88,58.52,58.73,11358.0,58.55,58.88,58.52,58.73,11358.0
2018-06-26 09:30:00,59.02,59.59,59.02,59.57,3400.0,59.02,59.59,59.02,59.57,3400.0
2018-06-26 10:00:00,59.73,59.79,59.52,59.62,5100.0,59.73,59.79,59.52,59.62,5100.0
2018-06-26 10:30:00,59.59,59.72,59.47,59.58,3700.0,59.59,59.72,59.47,59.58,3700.0
2018-06-26 11:00:00,59.59,59.67,59.47,59.5,4900.0,59.59,59.67,59.47,59.5,4900.0
2018-06-26 11:30:00,59.49,59.53,59.38,59.47,4200.0,59.49,59.53,59.38,59.47,4200.0
2018-06-26 12:00:00,59.49,59.77,59.42,59.69,7615.0,59.49,59.77,59.42,59.69,7615.0
2018-06-26 12:30:00,59.77,59.79,59.65,59.77,3109.0,59.77,59.79,59.65,59.77,3109.0
2018-06-26 13:00:00,59.79,59.84,59.68,59.69,2500.0,59.79,59.84,59.68,59.69,2500.0
2018-06-26 13:30:00,59.68,59.78,59.68,59.71,2583.0,59.68,59.78,59.68,59.71,2583.0
2018-06-26 14:00:00,59.71,59.73,59.65,59.68,4212.0,59.71,59.73,59.65,59.68,4212.0
2018-06-26 14:30:00,59.69,59.71,59.66,59.69,4663.0,59.69,59.71,59.66,59.69,4663.0
2018-06-26 15:00:00,59.67,59.68,59.57,59.58,4585.0,59.67,59.68,59.57,59.58,4585.0
2018-06-26 15:30:00,59.58,59.61,59.32,59.36,12327.0,59.58,59.61,59.32,59.36,12327.0
2018-06-27 09:30:00,59.65,59.65,59.31,59.41,2400.0,59.65,59.65,59.31,59.41,2400.0
2018-06-27 10:00:00,59.34,59.52,59.34,59.38,2200.0,59.34,59.52,59.34,59.38,2200.0
2018-06-27 10:30:00,59.38,59.58,59.36,59.36,1290.0,59.38,59.58,59.36,59.36,1290.0
2018-06-27 11:00:00,59.34,59.43,59.18,59.35,3332.0,59.34,59.43,59.18,59.35,3332.0
2018-06-27 11:30:00,59.31,59.56,59.31,59.52,2900.0,59.31,59.56,59.31,59.52,2900.0
2018-06-27 12:00:00,59.52,59.55,59.4,59.43,1600.0,59.52,59.55,59.4,59.43,1600.0
2018-06-27 12:30:00,59.4,59.42,59.31,59.32,1400.0,59.4,59.42,59.31,59.32,1400.0
2018-06-27 13:00:00,59.3,59.33,59.02,59.06,2500.0,59.3,59.33,59.02,59.06,2500.0
2018-06-27 13:30:00,59.05,59.12,58.91,58.97,3800.0,59.05,59.12,58.91,58.97,3800.0
2018-06-27 14:00:00,58.95,58.99,58.88,58.97,3100.0,58.95,58.99,58.88,58.97,3100.0
2018-06-27 14:30:00,58.93,59.03,58.82,58.82,4500.0,58.93,59.03,58.82,58.82,4500.0
2018-06-27 15:00:00,58.81,58.91,58.67,58.89,6580.0,58.81,58.91,58.67,58.89,6580.0
2018-06-27 15:30:00,58.89,58.89,58.56,58.56,8474.0,58.89,58.89,58.56,58.56,8474.0
2018-06-28 09:30:00,58.31,58.81,58.31,58.59,3000.0,58.31,58.81,58.31,58.59,3000.0
2018-06-28 10:00:00,58.65,58.66,58.39,58.45,4200.0,58.65,58.66,58.39,58.45,4200.0
2018-06-28 10:30:00,58.32,58.55,58.17,58.55,4300.0,58.32,58.55,58.17,58.55,4300.0
2018-06-28 11:00:00,58.55,58.6,58.42,58.57,3800.0,58.55,58.6,58.42,58.57,3800.0
2018-06-28 11:30:00,58.54,58.67,58.45,58.63,3517.0,58.54,58.67,58.45,58.63,3517.0
2018-06-28 12:00:00,58.61,58.62,58.42,58.42,2300.0,58.61,58.62,58.42,58.42,2300.0
2018-06-28 12:30:00,58.43,58.57,58.36,58.57,3100.0,58.43,58.57,58.36,58.57,3100.0
2018-06-28 13:00:00,58.53,58.63,58.44,58.63,3100.0,58.53,58.63,58.44,58.63,3100.0
2018-06-28 13:30:00,58.62,58.75,58.61,58.75,3200.0,58.62,58.75,58.61,58.75,3200.0
2018-06-28 14:00:00,58.75,58.98,58.75,58.96,2400.0,58.75,58.98,58.75,58.96,2400.0
2018-06-28 14:30:00,58.96,59.11,58.93,59.11,3931.0,58.96,59.11,58.93,59.11,3931.0
2018-06-28 15:00:00,59.12,59.23,59.03,59.14,6741.0,59.12,59.23,59.03,59.14,6741.0
2018-06-28 15:30:00,59.13,59.13,58.96,59.06,9159.0,59.13,59.13,58.96,59.06,9159.0
2018-06-29 09:30:00,59.35,59.74,59.35,59.71,4237.0,59.35,59.74,59.35,59.71,4237.0
2018-06-29 10:00:00,59.8,59.83,59.55,59.55,2650.0,59.8,59.83,59.55,59.55,2650.0
2018-06-29 10:30:00,59.57,59.84,59.56,59.82,3317.0,59.57,59.84,59.56,59.82,3317.0
2018-06-29 11:00:00,59.77,59.78,59.6,59.6,3000.0,59.77,59.78,59.6,59.6,3000.0
2018-06-29 11:30:00,59.57,59.57,59.32,59.34,2700.0,59.57,59.57,59.32,59.34,2700.0
2018-06-29 12:00:00,59.35,59.58,59.35,59.41,2938.0,59.35,59.58,59.35,59.41,2938.0
2018-06-29 12:30:00,59.41,59.45,59.32,59.37,2800.0,59.41,59.45,59.32,59.37,2800.0
2018-06-29 13:00:00,59.39,59.44,59.38,59.44,1400.0,59.39,59.44,59.38,59.44,1400.0
2018-06-29 13:30:00,59.44,59.51,59.37,59.39,10594.0,59.44,59.51,59.37,59.39,10594.0
2018-06-29 14:00:00,59.45,59.47,59.34,59.4,2677.0,59.45,59.47,59.34,59.4,2677.0
2018-06-29 14:30:00,59.39,59.45,59.34,59.44,3200.0,59.39,59.45,59.34,59.44,3200.0
2018-06-29 15:00:00,59.46,59.49,59.3,59.31,5052.0,59.46,59.49,59.3,59.31,5052.0
2018-06-29 15:30:00,59.28,59.28,59.07,59.09,10718.0,59.28,59.28,59.07,59.09,10718.0
2018-07-02 09:30:00,58.6,58.76,58.53,58.53,1350.0,58.6,58.76,58.53,58.53,1350.0
2018-07-02 10:00:00,58.6,59.03,58.6,59.03,1000.0,58.6,59.03,58.6,59.03,1000.0
2018-07-02 10:30:00,59.12,59.26,59.09,59.1,1100.0,59.12,59.26,59.09,59.1,1100.0
2018-07-02 11:00:00,59.11,59.2,59.05,59.08,1800.0,59.11,59.2,59.05,59.08,1800.0
2018-07-02 11:30:00,59.06,59.14,58.99,59.1,940.0,59.06,59.14,58.99,59.1,940.0
2018-07-02 12:00:00,59.14,59.2,59.13,59.2,900.0,59.14,59.2,59.13,59.2,900.0
2018-07-02 12:30:00,59.21,59.24,59.11,59.22,2700.0,59.21,59.24,59.11,59.22,2700.0
2018-07-02 13:00:00,59.27,59.3,59.27,59.28,500.0,59.27,59.3,59.27,59.28,500.0
2018-07-02 13:30:00,59.27,59.55,59.27,59.52,1800.0,59.27,59.55,59.27,59.52,1800.0
2018-07-02 14:00:00,59.45,59.67,59.44,59.67,2100.0,59.45,59.67,59.44,59.67,2100.0
2018-07-02 14:30:00,59.69,59.73,59.52,59.52,2134.0,59.69,59.73,59.52,59.52,2134.0
2018-07-02 15:00:00,59.54,59.68,59.51,59.67,1300.0,59.54,59.68,59.51,59.67,1300.0
2018-07-02 15:30:00,59.58,59.72,59.58,59.68,6560.0,59.58,59.72,59.58,59.68,6560.0
2018-07-03 09:30:00,59.53,59.69,59.5,59.67,1800.0,59.53,59.69,59.5,59.67,1800.0
2018-07-03 10:00:00,59.65,59.76,59.55,59.63,1900.0,59.65,59.76,59.55,59.63,1900.0
2018-07-03 10:30:00,59.7,59.77,59.38,59.38,1600.0,59.7,59.77,59.38,59.38,1600.0
2018-07-03 11:00:00,59.35,59.47,59.35,59.46,1907.0,59.35,59.47,59.35,59.46,1907.0
2018-07-03 11:30:00,59.51,59.51,59.37,59.42,1300.0,59.51,59.51,59.37,59.42,1300.0
2018-07-03 12:00:00,59.44,59.45,59.35,59.39,2600.0,59.44,59.45,59.35,59.39,2600.0
2018-07-03 12:30:00,59.42,59.52,59.22,59.52,5358.0,59.42,59.52,59.22,59.52,5358.0
2018-07-05 09:30:00,59.59,59.59,59.44,59.44,400.0,59.59,59.59,59.44,59.44,400.0
2018-07-05 10:00:00,59.48,59.48,59.17,59.2,1300.0,59.48,59.48,59.17,59.2,1300.0
2018-07-05 10:30:00,59.19,59.19,59.01,59.01,700.0,59.19,59.19,59.01,59.01,700.0
2018-07-05 11:00:00,58.97,59.08,58.97,59.06,1318.0,58.97,59.08,58.97,59.06,1318.0
2018-07-05 11:30:00,59.08,59.16,59.01,59.06,2200.0,59.08,59.16,59.01,59.06,2200.0
2018-07-05 12:00:00,59.01,59.09,58.99,59.08,1900.0,59.01,59.09,58.99,59.08,1900.0
2018-07-05 12:30:00,59.08,59.08,59.08,59.08,0.0,59.08,59.08,59.08,59.08,0.0
2018-07-05 13:00:00,59.17,59.22,59.17,59.2,600.0,59.17,59.22,59.17,59.2,600.0
2018-07-05 13:30:00,59.17,59.22,59.12,59.15,1693.0,59.17,59.22,59.12,59.15,1693.0
2018-07-05 14:00:00,59.14,59.18,58.95,59.1,4440.0,59.14,59.18,58.95,59.1,4440.0
2018-07-05 14:30:00,59.13,59.17,59.1,59.11,1929.0,59.13,59.17,59.1,59.11,1929.0
2018-07-05 15:00:00,59.19,59.27,59.19,59.27,1311.0,59.19,59.27,59.19,59.27,1311.0
2018-07-05 15:30:00,59.26,59.5,59.26,59.49,6600.0,59.26,59.5,59.26,59.49,6600.0
2018-07-06 09:30:00,59.67,59.7,59.51,59.51,1900.0,59.67,59.7,59.51,59.51,1900.0
2018-07-06 10:00:00,59.54,59.74,59.54,59.74,2400.0,59.54,59.74,59.54,59.74,2400.0
2018-07-06 10:30:00,59.79,59.82,59.63,59.79,2900.0,59.79,59.82,59.63,59.79,2900.0
2018-07-06 11:00:00,59.88,59.96,59.79,59.79,1400.0,59.88,59.96,59.79,59.79,1400.0
2018-07-06 11:30:00,59.93,60.0,59.89,59.9,2200.0,59.93,60.0,59.89,59.9,2200.0
2018-07-06 12:00:00,59.9,59.9,59.81,59.85,1510.0,59.9,59.9,59.81,59.85,1510.0
2018-07-06 12:30:00,59.85,60.0,59.85,59.91,1400.0,59.85,60.0,59.85,59.91,1400.0
2018-07-06 13:00:00,59.97,60.0,59.97,60.0,1200.0,59.97,60.0,59.97,60.0,1200.0
2018-07-06 13:30:00,59.95,59.95,59.85,59.85,600.0,59.95,59.95,59.85,59.85,600.0
2018-07-06 14:00:00,59.87,59.89,59.84,59.84,500.0,59.87,59.89,59.84,59.84,500.0
2018-07-06 14:30:00,59.85,59.85,59.74,59.79,1300.0,59.85,59.85,59.74,59.79,1300.0
2018-07-06 15:00:00,59.79,59.84,59.72,59.81,2593.0,59.79,59.84,59.72,59.81,2593.0
2018-07-06 15:30:00,59.82,59.83,59.71,59.83,8808.0,59.82,59.83,59.71,59.83,8808.0
2018-07-09 09:30:00,60.08,60.08,59.89,59.99,2600.0,60.08,60.08,59.89,59.99,2600.0
2018-07-09 10:00:00,60.05,60.06,59.79,59.84,2200.0,60.05,60.06,59.79,59.84,2200.0
2018-07-09 10:30:00,59.84,60.05,59.84,60.04,4800.0,59.84,60.05,59.84,60.04,4800.0
2018-07-09 11:00:00,60.03,60.11,59.98,60.03,2200.0,60.03,60.11,59.98,60.03,2200.0
2018-07-09 11:30:00,60.07,60.12,60.05,60.12,700.0,60.07,60.12,60.05,60.12,700.0
2018-07-09 12:00:00,60.11,60.11,60.08,60.08,700.0,60.11,60.11,60.08,60.08,700.0
2018-07-09 12:30:00,60.09,60.11,60.08,60.08,1500.0,60.09,60.11,60.08,60.08,1500.0
2018-07-09 13:00:00,60.09,60.33,60.08,60.32,3200.0,60.09,60.33,60.08,60.32,3200.0
2018-07-09 13:30:00,60.33,60.34,60.26,60.33,1500.0,60.33,60.34,60.26,60.33,1500.0
2018-07-09 14:00:00,60.33,60.33,60.26,60.26,900.0,60.33,60.33,60.26,60.26,900.0
2018-07-09 14:30:00,60.26,60.26,60.22,60.22,1346.0,60.26,60.26,60.22,60.22,1346.0
2018-07-09 15:00:00,60.24,60.24,60.22,60.22,1100.0,60.24,60.24,60.22,60.22,1100.0
2018-07-09 15:30:00,60.22,60.22,60.1,60.13,11728.0,60.22,60.22,60.1,60.13,11728.0
2018-07-10 09:30:00,60.49,60.62,60.42,60.47,900.0,60.49,60.62,60.42,60.47,900.0
2018-07-10 10:00:00,60.55,60.73,60.45,60.45,1300.0,60.55,60.73,60.45,60.45,1300.0
2018-07-10 10:30:00,60.45,60.65,60.45,60.65,800.0,60.45,60.65,60.45,60.65,800.0
2018-07-10 11:00:00,60.68,60.7,60.58,60.62,1900.0,60.68,60.7,60.58,60.62,1900.0
2018-07-10 11:30:00,60.63,60.79,60.63,60.78,1900.0,60.63,60.79,60.63,60.78,1900.0
2018-07-10 12:00:00,60.76,60.76,60.49,60.5,1700.0,60.76,60.76,60.49,60.5,1700.0
2018-07-10 12:30:00,60.6,60.61,60.49,60.51,1000.0,60.6,60.61,60.49,60.51,1000.0
2018-07-10 13:00:00,60.52,60.53,60.5,60.51,700.0,60.52,60.53,60.5,60.51,700.0
2018-07-10 13:30:00,60.44,60.44,60.29,60.34,3500.0,60.44,60.44,60.29,60.34,3500.0
2018-07-10 14:00:00,60.34,60.38,60.21,60.21,2300.0,60.34,60.38,60.21,60.21,2300.0
2018-07-10 14:30:00,60.36,60.39,60.32,60.33,1300.0,60.36,60.39,60.32,60.33,1300.0
2018-07-10 15:00:00,60.39,60.49,60.38,60.41,1600.0,60.39,60.49,60.38,60.41,1600.0
2018-07-10 15:30:00,60.42,60.46,60.3,60.42,5809.0,60.42,60.46,60.3,60.42,5809.0
2018-07-11 09:30:00,60.41,60.41,59.81,59.87,3723.0,60.41,60.41,59.81,59.87,3723.0
2018-07-11 10:00:00,59.89,60.1,59.75,60.04,3568.0,59.89,60.1,59.75,60.04,3568.0
2018-07-11 10:30:00,60.07,60.14,60.01,60.04,1400.0,60.07,60.14,60.01,60.04,1400.0
2018-07-11 11:00:00,60.08,60.11,59.8,59.8,1600.0,60.08,60.11,59.8,59.8,1600.0
2018-07-11 11:30:00,59.74,59.92,59.71,59.87,2300.0,59.74,59.92,59.71,59.87,2300.0
2018-07-11 12:00:00,59.85,59.89,59.79,59.87,2400.0,59.85,59.89,59.79,59.87,2400.0
2018-07-11 12:30:00,59.88,59.95,59.76,59.82,2100.0,59.88,59.95,59.76,59.82,2100.0
2018-07-11 13:00:00,59.8,59.88,59.78,59.88,1200.0,59.8,59.88,59.78,59.88,1200.0
2018-07-11 13:30:00,59.87,59.92,59.81,59.81,1100.0,59.87,59.92,59.81,59.81,1100.0
2018-07-11 14:00:00,59.82,59.88,59.77,59.88,2200.0,59.82,59.88,59.77,59.88,2200.0
2018-07-11 14:30:00,59.9,59.97,59.86,59.88,3200.0,59.9,59.97,59.86,59.88,3200.0
2018-07-11 15:00:00,59.87,59.91,59.76,59.76,2254.0,59.87,59.91,59.76,59.76,2254.0
2018-07-11 15:30:00,59.75,59.81,59.65,59.71,6615.0,59.75,59.81,59.65,59.71,6615.0
2018-07-12 09:30:00,60.04,60.11,59.83,60.11,1400.0,60.04,60.11,59.83,60.11,1400.0
2018-07-12 10:00:00,60.1,60.12,59.93,59.95,3667.0,60.1,60.12,59.93,59.95,3667.0
2018-07-12 10:30:00,59.98,60.04,59.96,59.96,2500.0,59.98,60.04,59.96,59.96,2500.0
2018-07-12 11:00:00,59.98,60.16,59.98,60.15,3900.0,59.98,60.16,59.98,60.15,3900.0
2018-07-12 11:30:00,60.15,60.2,60.11,60.2,2757.0,60.15,60.2,60.11,60.2,2757.0
2018-07-12 12:00:00,60.21,60.31,60.21,60.26,2100.0,60.21,60.31,60.21,60.26,2100.0
2018-07-12 12:30:00,60.25,60.27,60.18,60.24,1815.0,60.25,60.27,60.18,60.24,1815.0
2018-07-12 13:00:00,60.26,60.26,60.09,60.2,1100.0,60.26,60.26,60.09,60.2,1100.0
2018-07-12 13:30:00,60.2,60.21,60.11,60.11,2164.0,60.2,60.21,60.11,60.11,2164.0
2018-07-12 14:00:00,60.15,60.19,60.14,60.14,1600.0,60.15,60.19,60.14,60.14,1600.0
2018-07-12 14:30:00,60.15,60.16,60.12,60.14,2403.0,60.15,60.16,60.12,60.14,2403.0
2018-07-12 15:00:00,60.13,60.13,60.09,60.1,2695.0,60.13,60.13,60.09,60.1,2695.0
2018-07-12 15:30:00,60.1,60.11,60.01,60.05,15036.0,60.1,60.11,60.01,60.05,15036.0
2018-07-13 09:30:00,60.33,60.33,59.94,59.97,1342.0,60.33,60.33,59.94,59.97,1342.0
2018-07-13 10:00:00,60.23,60.4,60.22,60.4,1100.0,60.23,60.4,60.22,60.4,1100.0
2018-07-13 10:30:00,60.3,60.33,60.19,60.33,1100.0,60.3,60.33,60.19,60.33,1100.0
2018-07-13 11:00:00,60.32,60.47,60.32,60.47,1000.0,60.32,60.47,60.32,60.47,1000.0
2018-07-13 11:30:00,60.35,60.35,60.19,60.19,622.0,60.35,60.35,60.19,60.19,622.0
2018-07-13 12:00:00,60.18,60.19,59.99,59.99,1000.0,60.18,60.19,59.99,59.99,1000.0
2018-07-13 12:30:00,60.01,60.01,59.98,59.98,900.0,60.01,60.01,59.98,59.98,900.0
2018-07-13 13:00:00,60.02,60.02,59.84,59.85,1200.0,60.02,60.02,59.84,59.85,1200.0
2018-07-13 13:30:00,59.84,59.91,59.8,59.91,1501.0,59.84,59.91,59.8,59.91,1501.0
2018-07-13 14:00:00,59.97,60.05,59.94,59.95,1300.0,59.97,60.05,59.94,59.95,1300.0
2018-07-13 14:30:00,59.96,59.99,59.93,59.93,1800.0,59.96,59.99,59.93,59.93,1800.0
2018-07-13 15:00:00,59.92,59.97,59.91,59.93,1200.0,59.92,59.97,59.91,59.93,1200.0
2018-07-13 15:30:00,59.92,59.95,59.89,59.95,3650.0,59.92,59.95,59.89,59.95,3650.0
2018-07-16 09:30:00,60.03,60.03,59.73,59.75,700.0,60.03,60.03,59.73,59.75,700.0
2018-07-16 10:00:00,59.79,59.82,59.51,59.55,5201.0,59.79,59.82,59.51,59.55,5201.0
2018-07-16 10:30:00,59.56,59.65,59.54,59.58,3995.0,59.56,59.65,59.54,59.58,3995.0
2018-07-16 11:00:00,59.58,59.66,59.53,59.66,1050.0,59.58,59.66,59.53,59.66,1050.0
2018-07-16 11:30:00,59.65,59.72,59.62,59.66,900.0,59.65,59.72,59.62,59.66,900.0
2018-07-16 12:00:00,59.74,59.83,59.72,59.83,1200.0,59.74,59.83,59.72,59.83,1200.0
2018-07-16 12:30:00,59.84,59.86,59.77,59.82,1200.0,59.84,59.86,59.77,59.82,1200.0
2018-07-16 13:00:00,59.78,59.82,59.71,59.71,400.0,59.78,59.82,59.71,59.71,400.0
2018-07-16 13:30:00,59.73,59.8,59.66,59.68,1400.0,59.73,59.8,59.66,59.68,1400.0
2018-07-16 14:00:00,59.62,59.73,59.62,59.71,700.0,59.62,59.73,59.62,59.71,700.0
2018-07-16 14:30:00,59.64,59.64,59.55,59.55,900.0,59.64,59.64,59.55,59.55,900.0
2018-07-16 15:00:00,59.57,59.58,59.45,59.45,1800.0,59.57,59.58,59.45,59.45,1800.0
2018-07-16 15:30:00,59.5,59.68,59.5,59.62,3200.0,59.5,59.68,59.5,59.62,3200.0
2018-07-17 09:30:00,59.5,59.65,59.5,59.59,700.0,59.5,59.65,59.5,59.59,700.0
2018-07-17 10:00:00,59.68,59.69,59.62,59.68,1172.0,59.68,59.69,59.62,59.68,1172.0
2018-07-17 10:30:00,59.76,59.86,59.76,59.86,400.0,59.76,59.86,59.76,59.86,400.0
2018-07-17 11:00:00,59.99,60.08,59.99,60.08,700.0,59.99,60.08,59.99,60.08,700.0
2018-07-17 11:30:00,60.05,60.17,60.05,60.17,700.0,60.05,60.17,60.05,60.17,700.0
2018-07-17 12:00:00,60.17,60.26,60.09,60.26,800.0,60.17,60.26,60.09,60.26,800.0
2018-07-17 12:30:00,60.27,60.3,60.27,60.3,300.0,60.27,60.3,60.27,60.3,300.0
2018-07-17 13:00:00,60.32,60.42,60.32,60.34,800.0,60.32,60.42,60.32,60.34,800.0
2018-07-17 13:30:00,60.35,60.35,60.29,60.32,900.0,60.35,60.35,60.29,60.32,900.0
2018-07-17 14:00:00,60.25,60.27,60.22,60.22,500.0,60.25,60.27,60.22,60.22,500.0
2018-07-17 14:30:00,60.24,60.24,60.23,60.23,500.0,60.24,60.24,60.23,60.23,500.0
2018-07-17 15:00:00,60.22,60.31,60.22,60.31,600.0,60.22,60.31,60.22,60.31,600.0
2018-07-17 15:30:00,60.3,60.31,60.25,60.28,2567.0,60.3,60.31,60.25,60.28,2567.0
2018-07-18 09:30:00,60.89,60.89,60.47,60.49,800.0,60.89,60.89,60.47,60.49,800.0
2018-07-18 10:00:00,60.52,60.52,60.28,60.28,1000.0,60.52,60.52,60.28,60.28,1000.0
2018-07-18 10:30:00,60.32,60.44,60.17,60.44,500.0,60.32,60.44,60.17,60.44,500.0
2018-07-18 11:00:00,60.57,60.66,60.57,60.65,800.0,60.57,60.66,60.57,60.65,800.0
2018-07-18 11:30:00,60.66,60.68,60.56,60.59,900.0,60.66,60.68,60.56,60.59,900.0
2018-07-18 12:00:00,60.6,60.67,60.55,60.62,2300.0,60.6,60.67,60.55,60.62,2300.0
2018-07-18 12:30:00,60.62,60.7,60.62,60.69,1192.0,60.62,60.7,60.62,60.69,1192.0
2018-07-18 13:00:00,60.76,60.82,60.75,60.82,300.0,60.76,60.82,60.75,60.82,300.0
2018-07-18 13:30:00,60.63,60.63,60.59,60.59,500.0,60.63,60.63,60.59,60.59,500.0
2018-07-18 14:00:00,60.63,60.68,60.63,60.66,600.0,60.63,60.68,60.63,60.66,600.0
2018-07-18 14:30:00,60.72,60.74,60.64,60.73,1500.0,60.72,60.74,60.64,60.73,1500.0
2018-07-18 15:00:00,60.73,60.77,60.7,60.74,1311.0,60.73,60.77,60.7,60.74,1311.0
2018-07-18 15:30:00,60.68,60.74,60.64,60.7,2692.0,60.68,60.74,60.64,60.7,2692.0
2018-07-19 09:30:00,60.88,61.15,60.68,60.68,1700.0,60.88,61.15,60.68,60.68,1700.0
2018-07-19 10:00:00,60.81,60.94,60.77,60.94,3990.0,60.81,60.94,60.77,60.94,3990.0
2018-07-19 10:30:00,60.88,60.88,60.68,60.68,2227.0,60.88,60.88,60.68,60.68,2227.0
2018-07-19 11:00:00,60.69,60.9,60.69,60.85,1645.0,60.69,60.9,60.69,60.85,1645.0
2018-07-19 11:30:00,60.87,60.88,60.84,60.88,1600.0,60.87,60.88,60.84,60.88,1600.0
2018-07-19 12:00:00,60.9,60.92,60.8,60.92,1300.0,60.9,60.92,60.8,60.92,1300.0
2018-07-19 12:30:00,60.91,60.91,60.81,60.87,1600.0,60.91,60.91,60.81,60.87,1600.0
2018-07-19 13:00:00,60.87,61.05,60.87,61.05,1000.0,60.87,61.05,60.87,61.05,1000.0
2018-07-19 13:30:00,61.08,61.08,61.0,61.06,1058.0,61.08,61.08,61.0,61.06,1058.0
2018-07-19 14:00:00,61.03,61.08,60.86,60.87,1700.0,61.03,61.08,60.86,60.87,1700.0
2018-07-19 14:30:00,60.87,60.9,60.83,60.88,2500.0,60.87,60.9,60.83,60.88,2500.0
2018-07-19 15:00:00,60.92,60.94,60.87,60.9,2184.0,60.92,60.94,60.87,60.9,2184.0
2018-07-19 15:30:00,60.91,60.98,60.88,60.91,6998.0,60.91,60.98,60.88,60.91,6998.0
2018-07-20 09:30:00,60.93,60.95,60.71,60.94,1400.0,60.93,60.95,60.71,60.94,1400.0
2018-07-20 10:00:00,60.56,60.71,60.56,60.68,1400.0,60.56,60.71,60.56,60.68,1400.0
2018-07-20 10:30:00,60.69,60.91,60.65,60.88,3667.0,60.69,60.91,60.65,60.88,3667.0
2018-07-20 11:00:00,60.9,61.06,60.83,61.01,2508.0,60.9,61.06,60.83,61.01,2508.0
2018-07-20 11:30:00,61.06,61.09,61.01,61.03,1400.0,61.06,61.09,61.01,61.03,1400.0
2018-07-20 12:00:00,61.13,61.13,61.01,61.07,2419.0,61.13,61.13,61.01,61.07,2419.0
2018-07-20 12:30:00,61.06,61.06,61.02,61.05,2161.0,61.06,61.06,61.02,61.05,2161.0
2018-07-20 13:00:00,61.04,61.06,60.94,60.94,1600.0,61.04,61.06,60.94,60.94,1600.0
2018-07-20 13:30:00,60.94,60.98,60.93,60.94,1300.0,60.94,60.98,60.93,60.94,1300.0
2018-07-20 14:00:00,60.96,60.96,60.7,60.73,1838.0,60.96,60.96,60.7,60.73,1838.0
2018-07-20 14:30:00,60.61,60.68,60.6,60.68,700.0,60.61,60.68,60.6,60.68,700.0
2018-07-20 15:00:00,60.73,60.73,60.61,60.61,300.0,60.73,60.73,60.61,60.61,300.0
2018-07-20 15:30:00,60.63,60.66,60.46,60.59,7435.0,60.63,60.66,60.46,60.59,7435.0
2018-07-23 09:30:00,60.22,60.22,59.61,59.8,3450.0,60.22,60.22,59.61,59.8,3450.0
2018-07-23 10:00:00,59.76,59.91,59.75,59.8,3500.0,59.76,59.91,59.75,59.8,3500.0
2018-07-23 10:30:00,59.78,59.79,59.58,59.58,4986.0,59.78,59.79,59.58,59.58,4986.0
2018-07-23 11:00:00,59.62,59.62,59.55,59.58,2200.0,59.62,59.62,59.55,59.58,2200.0
2018-07-23 11:30:00,59.6,59.65,59.55,59.62,4317.0,59.6,59.65,59.55,59.62,4317.0
2018-07-23 12:00:00,59.62,59.67,59.59,59.61,6400.0,59.62,59.67,59.59,59.61,6400.0
2018-07-23 12:30:00,59.56,59.56,59.45,59.45,5100.0,59.56,59.56,59.45,59.45,5100.0
2018-07-23 13:00:00,59.47,59.58,59.43,59.52,4907.0,59.47,59.58,59.43,59.52,4907.0
2018-07-23 13:30:00,59.52,59.6,59.52,59.55,1757.0,59.52,59.6,59.52,59.55,1757.0
2018-07-23 14:00:00,59.55,59.61,59.55,59.55,2700.0,59.55,59.61,59.55,59.55,2700.0
2018-07-23 14:30:00,59.54,59.56,59.51,59.52,3200.0,59.54,59.56,59.51,59.52,3200.0
2018-07-23 15:00:00,59.54,59.63,59.53,59.62,2300.0,59.54,59.63,59.53,59.62,2300.0
2018-07-23 15:30:00,59.6,59.6,59.57,59.6,4400.0,59.6,59.6,59.57,59.6,4400.0
2018-07-24 09:30:00,60.15,60.19,60.04,60.04,2000.0,60.15,60.19,60.04,60.04,2000.0
2018-07-24 10:00:00,59.98,60.02,59.95,59.96,1800.0,59.98,60.02,59.95,59.96,1800.0
2018-07-24 10:30:00,59.98,60.03,59.89,59.89,1300.0,59.98,60.03,59.89,59.89,1300.0
2018-07-24 11:00:00,59.85,59.85,59.55,59.55,700.0,59.85,59.85,59.55,59.55,700.0
2018-07-24 11:30:00,59.62,59.67,59.61,59.66,400.0,59.62,59.67,59.61,59.66,400.0
2018-07-24 12:00:00,59.54,59.55,59.47,59.47,700.0,59.54,59.55,59.47,59.47,700.0
2018-07-24 12:30:00,59.38,59.38,59.04,59.04,1116.0,59.38,59.38,59.04,59.04,1116.0
2018-07-24 13:00:00,59.08,59.21,59.07,59.1,1600.0,59.08,59.21,59.07,59.1,1600.0
2018-07-24 13:30:00,59.01,59.04,58.84,58.99,1300.0,59.01,59.04,58.84,58.99,1300.0
2018-07-24 14:00:00,59.0,59.0,58.91,58.91,992.0,59.0,59.0,58.91,58.91,992.0
2018-07-24 14:30:00,58.92,59.06,58.92,59.05,1200.0,58.92,59.06,58.92,59.05,1200.0
2018-07-24 15:00:00,59.08,59.15,59.07,59.14,1300.0,59.08,59.15,59.07,59.14,1300.0
2018-07-24 15:30:00,59.16,59.19,59.09,59.16,5747.0,59.16,59.19,59.09,59.16,5747.0
2018-07-25 09:30:00,59.61,59.61,59.49,59.49,700.0,59.61,59.61,59.49,59.49,700.0
2018-07-25 10:00:00,59.33,59.48,59.33,59.38,1200.0,59.33,59.48,59.33,59.38,1200.0
2018-07-25 10:30:00,59.49,59.5,59.45,59.48,500.0,59.49,59.5,59.45,59.48,500.0
2018-07-25 11:00:00,59.5,59.59,59.47,59.59,1000.0,59.5,59.59,59.47,59.59,1000.0
2018-07-25 11:30:00,59.7,59.77,59.62,59.74,700.0,59.7,59.77,59.62,59.74,700.0
2018-07-25 12:00:00,59.73,59.78,59.72,59.78,700.0,59.73,59.78,59.72,59.78,700.0
2018-07-25 12:30:00,59.84,59.89,59.84,59.89,300.0,59.84,59.89,59.84,59.89,300.0
2018-07-25 13:00:00,59.91,59.91,59.74,59.74,700.0,59.91,59.91,59.74,59.74,700.0
2018-07-25 13:30:00,59.75,59.75,59.59,59.59,900.0,59.75,59.75,59.59,59.59,900.0
2018-07-25 14:00:00,59.62,59.67,59.58,59.66,4123.0,59.62,59.67,59.58,59.66,4123.0
2018-07-25 14:30:00,59.73,59.73,59.44,59.44,3934.0,59.73,59.73,59.44,59.44,3934.0
2018-07-25 15:00:00,59.57,59.62,59.44,59.44,2085.0,59.57,59.62,59.44,59.44,2085.0
2018-07-25 15:30:00,59.43,59.65,59.42,59.63,8896.0,59.43,59.65,59.42,59.63,8896.0
2018-07-26 09:30:00,59.7,59.91,59.58,59.58,2152.0,59.7,59.91,59.58,59.58,2152.0
2018-07-26 10:00:00,59.68,60.07,59.68,59.94,2500.0,59.68,60.07,59.68,59.94,2500.0
2018-07-26 10:30:00,60.0,60.06,59.97,60.06,500.0,60.0,60.06,59.97,60.06,500.0
2018-07-26 11:00:00,60.15,60.25,60.15,60.21,1600.0,60.15,60.25,60.15,60.21,1600.0
2018-07-26 11:30:00,60.12,60.12,60.07,60.11,1000.0,60.12,60.12,60.07,60.11,1000.0
2018-07-26 12:00:00,60.12,60.12,59.92,59.94,1000.0,60.12,60.12,59.92,59.94,1000.0
2018-07-26 12:30:00,59.93,59.98,59.93,59.98,700.0,59.93,59.98,59.93,59.98,700.0
2018-07-26 13:00:00,59.98,60.13,59.98,60.11,1600.0,59.98,60.13,59.98,60.11,1600.0
2018-07-26 13:30:00,60.12,60.19,60.08,60.08,1938.0,60.12,60.19,60.08,60.08,1938.0
2018-07-26 14:00:00,60.12,60.16,60.12,60.16,800.0,60.12,60.16,60.12,60.16,800.0
2018-07-26 14:30:00,60.21,60.25,60.19,60.24,1509.0,60.21,60.25,60.19,60.24,1509.0
2018-07-26 15:00:00,60.21,60.3,60.15,60.15,1400.0,60.21,60.3,60.15,60.15,1400.0
2018-07-26 15:30:00,60.17,60.49,60.11,60.42,14383.0,60.17,60.49,60.11,60.42,14383.0
2018-07-27 09:30:00,60.79,60.79,60.35,60.35,948.0,60.79,60.79,60.35,60.35,948.0
2018-07-27 10:00:00,60.16,60.37,60.16,60.35,1100.0,60.16,60.37,60.16,60.35,1100.0
2018-07-27 10:30:00,60.32,60.35,60.14,60.14,600.0,60.32,60.35,60.14,60.14,600.0
2018-07-27 11:00:00,60.22,60.22,59.95,59.95,1100.0,60.22,60.22,59.95,59.95,1100.0
2018-07-27 11:30:00,59.89,59.95,59.86,59.91,1100.0,59.89,59.95,59.86,59.91,1100.0
2018-07-27 12:00:00,59.8,59.84,59.68,59.68,1100.0,59.8,59.84,59.68,59.68,1100.0
2018-07-27 12:30:00,59.57,59.57,59.37,59.37,900.0,59.57,59.57,59.37,59.37,900.0
2018-07-27 13:00:00,59.21,59.32,59.16,59.27,2600.0,59.21,59.32,59.16,59.27,2600.0
2018-07-27 13:30:00,59.2,59.35,59.16,59.32,3300.0,59.2,59.35,59.16,59.32,3300.0
2018-07-27 14:00:00,59.3,59.31,59.06,59.06,1000.0,59.3,59.31,59.06,59.06,1000.0
2018-07-27 14:30:00,59.08,59.09,58.95,59.09,1616.0,59.08,59.09,58.95,59.09,1616.0
2018-07-27 15:00:00,59.04,59.18,59.03,59.03,1943.0,59.04,59.18,59.03,59.03,1943.0
2018-07-27 15:30:00,59.0,59.16,59.0,59.16,2914.0,59.0,59.16,59.0,59.16,2914.0
2018-07-30 09:30:00,59.14,59.14,58.67,58.73,1000.0,59.14,59.14,58.67,58.73,1000.0
2018-07-30 10:00:00,58.87,59.04,58.79,58.85,1972.0,58.87,59.04,58.79,58.85,1972.0
2018-07-30 10:30:00,58.87,58.97,58.68,58.68,2700.0,58.87,58.97,58.68,58.68,2700.0
2018-07-30 11:00:00,58.68,58.69,58.36,58.42,1600.0,58.68,58.69,58.36,58.42,1600.0
2018-07-30 11:30:00,58.35,58.36,58.25,58.35,1200.0,58.35,58.36,58.25,58.35,1200.0
2018-07-30 12:00:00,58.21,58.21,58.02,58.05,900.0,58.21,58.21,58.02,58.05,900.0
2018-07-30 12:30:00,58.03,58.05,57.73,57.8,1700.0,58.03,58.05,57.73,57.8,1700.0
2018-07-30 13:00:00,57.84,57.98,57.84,57.98,300.0,57.84,57.98,57.84,57.98,300.0
2018-07-30 13:30:00,58.09,58.09,57.9,57.9,2170.0,58.09,58.09,57.9,57.9,2170.0
2018-07-30 14:00:00,57.89,57.9,57.7,57.7,2235.0,57.89,57.9,57.7,57.7,2235.0
2018-07-30 14:30:00,57.76,57.76,57.62,57.71,2700.0,57.76,57.76,57.62,57.71,2700.0
2018-07-30 15:00:00,57.7,57.71,57.47,57.47,6675.0,57.7,57.71,57.47,57.47,6675.0
2018-07-30 15:30:00,57.45,57.5,57.39,57.46,6358.0,57.45,57.5,57.39,57.46,6358.0
2018-07-31 09:30:00,57.78,57.78,57.14,57.32,4017.0,57.78,57.78,57.14,57.32,4017.0
2018-07-31 10:00:00,57.29,57.54,57.11,57.35,3600.0,57.29,57.54,57.11,57.35,3600.0
2018-07-31 10:30:00,57.36,57.63,57.33,57.59,7299.0,57.36,57.63,57.33,57.59,7299.0
2018-07-31 11:00:00,57.58,58.09,57.58,58.06,5700.0,57.58,58.09,57.58,58.06,5700.0
2018-07-31 11:30:00,58.13,58.38,58.1,58.37,6050.0,58.13,58.38,58.1,58.37,6050.0
2018-07-31 12:00:00,58.52,58.62,58.46,58.57,3510.0,58.52,58.62,58.46,58.57,3510.0
2018-07-31 12:30:00,58.61,58.61,58.31,58.31,3900.0,58.61,58.61,58.31,58.31,3900.0
2018-07-31 13:00:00,58.39,58.42,58.15,58.24,3236.0,58.39,58.42,58.15,58.24,3236.0
2018-07-31 13:30:00,58.21,58.27,58.15,58.22,3600.0,58.21,58.27,58.15,58.22,3600.0
2018-07-31 14:00:00,58.23,58.26,58.08,58.21,3723.0,58.23,58.26,58.08,58.21,3723.0
2018-07-31 14:30:00,58.21,58.27,58.18,58.27,2004.0,58.21,58.27,58.18,58.27,2004.0
2018-07-31 15:00:00,58.25,58.25,58.16,58.23,4146.0,58.25,58.25,58.16,58.23,4146.0
2018-07-31 15:30:00,58.22,58.22,57.99,58.01,15041.0,58.22,58.22,57.99,58.01,15041.0
2018-08-01 09:30:00,58.48,58.67,58.48,58.63,1175.0,58.48,58.67,58.48,58.63,1175.0
2018-08-01 10:00:00,58.57,58.83,58.57,58.73,800.0,58.57,58.83,58.57,58.73,800.0
2018-08-01 10:30:00,58.66,58.7,58.58,58.58,1700.0,58.66,58.7,58.58,58.58,1700.0
2018-08-01 11:00:00,58.65,58.65,58.57,58.59,1500.0,58.65,58.65,58.57,58.59,1500.0
2018-08-01 11:30:00,58.57,58.57,58.28,58.3,1100.0,58.57,58.57,58.28,58.3,1100.0
2018-08-01 12:00:00,58.26,58.35,58.17,58.17,800.0,58.26,58.35,58.17,58.17,800.0
2018-08-01 12:30:00,58.15,58.2,58.14,58.2,1400.0,58.15,58.2,58.14,58.2,1400.0
2018-08-01 13:00:00,58.24,58.43,58.21,58.39,2755.0,58.24,58.43,58.21,58.39,2755.0
2018-08-01 13:30:00,58.43,58.52,58.43,58.49,2814.0,58.43,58.52,58.43,58.49,2814.0
2018-08-01 14:00:00,58.42,58.51,58.3,58.51,1100.0,58.42,58.51,58.3,58.51,1100.0
2018-08-01 14:30:00,58.54,58.56,58.46,58.55,2100.0,58.54,58.56,58.46,58.55,2100.0
2018-08-01 15:00:00,58.56,58.67,58.55,58.66,3042.0,58.56,58.67,58.55,58.66,3042.0
2018-08-01 15:30:00,58.67,58.78,58.67,58.74,7600.0,58.67,58.78,58.67,58.74,7600.0
2018-08-02 09:30:00,58.52,59.1,58.52,59.06,1200.0,58.52,59.1,58.52,59.06,1200.0
2018-08-02 10:00:00,58.97,59.08,58.92,59.04,1900.0,58.97,59.08,58.92,59.04,1900.0
2018-08-02 10:30:00,59.0,59.32,59.0,59.07,2600.0,59.0,59.32,59.0,59.07,2600.0
2018-08-02 11:00:00,59.09,59.2,58.96,59.16,1800.0,59.09,59.2,58.96,59.16,1800.0
2018-08-02 11:30:00,59.19,59.5,59.17,59.39,2300.0,59.19,59.5,59.17,59.39,2300.0
2018-08-02 12:00:00,59.35,59.71,59.33,59.71,2300.0,59.35,59.71,59.33,59.71,2300.0
2018-08-02 12:30:00,59.68,59.7,59.6,59.7,2500.0,59.68,59.7,59.6,59.7,2500.0
2018-08-02 13:00:00,59.73,59.84,59.73,59.83,2232.0,59.73,59.84,59.73,59.83,2232.0
2018-08-02 13:30:00,59.84,59.89,59.76,59.8,1800.0,59.84,59.89,59.76,59.8,1800.0
2018-08-02 14:00:00,59.76,59.81,59.65,59.65,1898.0,59.76,59.81,59.65,59.65,1898.0
2018-08-02 14:30:00,59.66,59.71,59.66,59.67,1400.0,59.66,59.71,59.66,59.67,1400.0
2018-08-02 15:00:00,59.7,59.7,59.56,59.56,1700.0,59.7,59.7,59.56,59.56,1700.0
2018-08-02 15:30:00,59.57,59.78,59.57,59.7,5628.0,59.57,59.78,59.57,59.7,5628.0
2018-08-03 09:30:00,59.8,59.8,59.18,59.36,1500.0,59.8,59.8,59.18,59.36,1500.0
2018-08-03 10:00:00,59.4,59.51,59.2,59.2,400.0,59.4,59.51,59.2,59.2,400.0
2018-08-03 10:30:00,59.39,59.39,59.03,59.06,1300.0,59.39,59.39,59.03,59.06,1300.0
2018-08-03 11:00:00,59.17,59.19,59.09,59.1,700.0,59.17,59.19,59.09,59.1,700.0
2018-08-03 11:30:00,59.09,59.1,58.9,58.9,1200.0,59.09,59.1,58.9,58.9,1200.0
2018-08-03 12:00:00,58.78,58.84,58.73,58.83,1000.0,58.78,58.84,58.73,58.83,1000.0
2018-08-03 12:30:00,58.79,58.98,58.79,58.98,2553.0,58.79,58.98,58.79,58.98,2553.0
2018-08-03 13:00:00,59.0,59.07,59.0,59.07,300.0,59.0,59.07,59.0,59.07,300.0
2018-08-03 13:30:00,59.12,59.3,59.12,59.28,1300.0,59.12,59.3,59.12,59.28,1300.0
2018-08-03 14:00:00,59.28,59.35,59.24,59.34,800.0,59.28,59.35,59.24,59.34,800.0
2018-08-03 14:30:00,59.31,59.31,59.22,59.26,1575.0,59.31,59.31,59.22,59.26,1575.0
2018-08-03 15:00:00,59.39,59.44,59.25,59.25,2820.0,59.39,59.44,59.25,59.25,2820.0
2018-08-03 15:30:00,59.24,59.31,59.11,59.31,8879.0,59.24,59.31,59.11,59.31,8879.0
2018-08-06 09:30:00,59.57,60.14,59.57,60.14,1255.0,59.57,60.14,59.57,60.14,1255.0
2018-08-06 10:00:00,60.32,60.32,59.87,59.98,800.0,60.32,60.32,59.87,59.98,800.0
2018-08-06 10:30:00,59.92,60.09,59.92,60.09,400.0,59.92,60.09,59.92,60.09,400.0
2018-08-06 11:00:00,60.0,60.03,59.86,59.86,1099.0,60.0,60.03,59.86,59.86,1099.0
2018-08-06 11:30:00,59.9,60.0,59.9,59.93,1007.0,59.9,60.0,59.9,59.93,1007.0
2018-08-06 12:00:00,59.83,60.0,59.81,59.97,1500.0,59.83,60.0,59.81,59.97,1500.0
2018-08-06 12:30:00,59.98,60.03,59.98,60.0,700.0,59.98,60.03,59.98,60.0,700.0
2018-08-06 13:00:00,60.02,60.07,60.02,60.07,1700.0,60.02,60.07,60.02,60.07,1700.0
2018-08-06 13:30:00,60.08,60.08,59.95,59.95,1000.0,60.08,60.08,59.95,59.95,1000.0
2018-08-06 14:00:00,59.99,60.04,59.99,60.04,600.0,59.99,60.04,59.99,60.04,600.0
2018-08-06 14:30:00,60.14,60.14,60.04,60.04,900.0,60.14,60.14,60.04,60.04,900.0
2018-08-06 15:00:00,60.04,60.09,59.98,60.09,2280.0,60.04,60.09,59.98,60.09,2280.0
2018-08-06 15:30:00,60.14,60.16,60.0,60.11,10346.0,60.14,60.16,60.0,60.11,10346.0
2018-08-07 09:30:00,60.24,60.5,60.15,60.36,1250.0,60.24,60.5,60.15,60.36,1250.0
2018-08-07 10:00:00,60.42,60.46,60.33,60.34,1162.0,60.42,60.46,60.33,60.34,1162.0
2018-08-07 10:30:00,60.39,60.41,60.33,60.33,700.0,60.39,60.41,60.33,60.33,700.0
2018-08-07 11:00:00,60.29,60.29,60.23,60.24,1100.0,60.29,60.29,60.23,60.24,1100.0
2018-08-07 11:30:00,60.24,60.24,60.24,60.24,0.0,60.24,60.24,60.24,60.24,0.0
2018-08-07 12:00:00,60.25,60.4,60.25,60.36,800.0,60.25,60.4,60.25,60.36,800.0
2018-08-07 12:30:00,60.35,60.43,60.35,60.43,800.0,60.35,60.43,60.35,60.43,800.0
2018-08-07 13:00:00,60.39,60.39,60.35,60.35,500.0,60.39,60.39,60.35,60.35,500.0
2018-08-07 13:30:00,60.39,60.44,60.34,60.43,3100.0,60.39,60.44,60.34,60.43,3100.0
2018-08-07 14:00:00,60.44,60.49,60.37,60.43,2700.0,60.44,60.49,60.37,60.43,2700.0
2018-08-07 14:30:00,60.39,60.39,60.35,60.38,600.0,60.39,60.39,60.35,60.38,600.0
2018-08-07 15:00:00,60.43,60.53,60.35,60.44,2300.0,60.43,60.53,60.35,60.44,2300.0
2018-08-07 15:30:00,60.43,60.48,60.39,60.4,2689.0,60.43,60.48,60.39,60.4,2689.0
2018-08-08 09:30:00,60.4,60.4,60.0,60.02,1200.0,60.4,60.4,60.0,60.02,1200.0
2018-08-08 10:00:00,59.9,60.09,59.89,59.94,2099.0,59.9,60.09,59.89,59.94,2099.0
2018-08-08 10:30:00,60.01,60.18,59.95,60.18,1800.0,60.01,60.18,59.95,60.18,1800.0
2018-08-08 11:00:00,60.37,60.41,60.33,60.36,1500.0,60.37,60.41,60.33,60.36,1500.0
2018-08-08 11:30:00,60.34,60.35,60.21,60.21,600.0,60.34,60.35,60.21,60.21,600.0
2018-08-08 12:00:00,60.14,60.29,60.14,60.25,300.0,60.14,60.29,60.14,60.25,300.0
2018-08-08 12:30:00,60.28,60.43,60.27,60.34,2300.0,60.28,60.43,60.27,60.34,2300.0
2018-08-08 13:00:00,60.43,60.49,60.41,60.46,1100.0,60.43,60.49,60.41,60.46,1100.0
2018-08-08 13:30:00,60.44,60.51,60.44,60.51,900.0,60.44,60.51,60.44,60.51,900.0
2018-08-08 14:00:00,60.5,60.5,60.45,60.5,1700.0,60.5,60.5,60.45,60.5,1700.0
2018-08-08 14:30:00,60.49,60.49,60.42,60.44,1300.0,60.49,60.49,60.42,60.44,1300.0
2018-08-08 15:00:00,60.48,60.49,60.44,60.46,3200.0,60.48,60.49,60.44,60.46,3200.0
2018-08-08 15:30:00,60.46,60.57,60.45,60.45,4013.0,60.46,60.57,60.45,60.45,4013.0
2018-08-09 09:30:00,60.4,61.12,60.4,60.8,2402.0,60.4,61.12,60.4,60.8,2402.0
2018-08-09 10:00:00,60.66,60.83,60.6,60.67,5316.0,60.66,60.83,60.6,60.67,5316.0
2018-08-09 10:30:00,60.69,60.9,60.63,60.68,3659.0,60.69,60.9,60.63,60.68,3659.0
2018-08-09 11:00:00,60.7,60.73,60.52,60.53,1754.0,60.7,60.73,60.52,60.53,1754.0
2018-08-09 11:30:00,60.55,60.71,60.47,60.47,2100.0,60.55,60.71,60.47,60.47,2100.0
2018-08-09 12:00:00,60.59,60.62,60.56,60.56,2058.0,60.59,60.62,60.56,60.56,2058.0
2018-08-09 12:30:00,60.57,60.6,60.57,60.59,3200.0,60.57,60.6,60.57,60.59,3200.0
2018-08-09 13:00:00,60.57,60.58,60.52,60.55,1701.0,60.57,60.58,60.52,60.55,1701.0
2018-08-09 13:30:00,60.54,60.58,60.51,60.57,919.0,60.54,60.58,60.51,60.57,919.0
2018-08-09 14:00:00,60.58,60.58,60.5,60.5,1103.0,60.58,60.58,60.5,60.5,1103.0
2018-08-09 14:30:00,60.5,60.51,60.44,60.46,1796.0,60.5,60.51,60.44,60.46,1796.0
2018-08-09 15:00:00,60.47,60.51,60.43,60.44,1600.0,60.47,60.51,60.43,60.44,1600.0
2018-08-09 15:30:00,60.44,60.46,60.15,60.24,12312.0,60.44,60.46,60.15,60.24,12312.0
2018-08-10 09:30:00,59.76,60.13,59.76,59.94,2400.0,59.76,60.13,59.76,59.94,2400.0
2018-08-10 10:00:00,60.01,60.21,59.89,60.07,2900.0,60.01,60.21,59.89,60.07,2900.0
2018-08-10 10:30:00,60.0,60.12,59.8,59.86,2000.0,60.0,60.12,59.8,59.86,2000.0
2018-08-10 11:00:00,59.91,60.14,59.91,59.96,6133.0,59.91,60.14,59.91,59.96,6133.0
2018-08-10 11:30:00,59.92,60.18,59.92,60.09,3500.0,59.92,60.18,59.92,60.09,3500.0
2018-08-10 12:00:00,60.03,60.04,59.94,60.02,1400.0,60.03,60.04,59.94,60.02,1400.0
2018-08-10 12:30:00,60.03,60.17,60.01,60.16,2500.0,60.03,60.17,60.01,60.16,2500.0
2018-08-10 13:00:00,60.18,60.18,60.08,60.11,2001.0,60.18,60.18,60.08,60.11,2001.0
2018-08-10 13:30:00,60.1,60.1,59.91,59.91,1100.0,60.1,60.1,59.91,59.91,1100.0
2018-08-10 14:00:00,59.88,59.93,59.79,59.79,1400.0,59.88,59.93,59.79,59.79,1400.0
2018-08-10 14:30:00,59.78,59.83,59.76,59.82,2600.0,59.78,59.83,59.76,59.82,2600.0
2018-08-10 15:00:00,59.83,60.03,59.83,60.02,2800.0,59.83,60.03,59.83,60.02,2800.0
2018-08-10 15:30:00,60.01,60.01,59.91,59.95,4609.0,60.01,60.01,59.91,59.95,4609.0
2018-08-13 09:30:00,59.96,60.35,59.75,60.35,900.0,59.96,60.35,59.75,60.35,900.0
2018-08-13 10:00:00,60.3,60.58,60.3,60.55,1800.0,60.3,60.58,60.3,60.55,1800.0
2018-08-13 10:30:00,60.54,60.6,60.42,60.58,2000.0,60.54,60.6,60.42,60.58,2000.0
2018-08-13 11:00:00,60.58,60.61,60.28,60.28,3870.0,60.58,60.61,60.28,60.28,3870.0
2018-08-13 11:30:00,60.28,60.38,60.17,60.18,900.0,60.28,60.38,60.17,60.18,900.0
2018-08-13 12:00:00,60.28,60.32,60.11,60.11,1600.0,60.28,60.32,60.11,60.11,1600.0
2018-08-13 12:30:00,60.08,60.08,59.93,59.94,1700.0,60.08,60.08,59.93,59.94,1700.0
2018-08-13 13:00:00,59.89,60.02,59.81,60.0,1200.0,59.89,60.02,59.81,60.0,1200.0
2018-08-13 13:30:00,60.04,60.09,59.97,59.97,1500.0,60.04,60.09,59.97,59.97,1500.0
2018-08-13 14:00:00,60.02,60.08,59.78,60.08,1500.0,60.02,60.08,59.78,60.08,1500.0
2018-08-13 14:30:00,60.09,60.09,59.92,59.92,1300.0,60.09,60.09,59.92,59.92,1300.0
2018-08-13 15:00:00,59.85,59.85,59.79,59.84,4800.0,59.85,59.85,59.79,59.84,4800.0
2018-08-13 15:30:00,59.82,59.82,59.71,59.76,9286.0,59.82,59.82,59.71,59.76,9286.0
2018-08-14 09:30:00,59.86,59.88,59.6,59.66,1400.0,59.86,59.88,59.6,59.66,1400.0
2018-08-14 10:00:00,59.5,59.6,59.49,59.6,1220.0,59.5,59.6,59.49,59.6,1220.0
2018-08-14 10:30:00,59.94,60.06,59.86,60.06,1404.0,59.94,60.06,59.86,60.06,1404.0
2018-08-14 11:00:00,60.1,60.37,60.1,60.32,948.0,60.1,60.37,60.1,60.32,948.0
2018-08-14 11:30:00,60.62,60.8,60.62,60.8,800.0,60.62,60.8,60.62,60.8,800.0
2018-08-14 12:00:00,60.9,61.0,60.88,60.95,1500.0,60.9,61.0,60.88,60.95,1500.0
2018-08-14 12:30:00,61.02,61.02,60.97,60.97,1200.0,61.02,61.02,60.97,60.97,1200.0
2018-08-14 13:00:00,60.83,60.83,60.68,60.69,2100.0,60.83,60.83,60.68,60.69,2100.0
2018-08-14 13:30:00,60.67,60.69,60.66,60.67,1882.0,60.67,60.69,60.66,60.67,1882.0
2018-08-14 14:00:00,60.66,60.66,60.56,60.6,1600.0,60.66,60.66,60.56,60.6,1600.0
2018-08-14 14:30:00,60.62,60.65,60.52,60.54,1500.0,60.62,60.65,60.52,60.54,1500.0
2018-08-14 15:00:00,60.52,60.54,60.5,60.51,1800.0,60.52,60.54,60.5,60.51,1800.0
2018-08-14 15:30:00,60.49,60.56,60.49,60.51,7981.0,60.49,60.56,60.49,60.51,7981.0
2018-08-15 09:30:00,60.13,60.43,60.01,60.25,1200.0,60.13,60.43,60.01,60.25,1200.0
2018-08-15 10:00:00,59.87,59.87,59.3,59.3,1800.0,59.87,59.87,59.3,59.3,1800.0
2018-08-15 10:30:00,59.32,59.53,59.26,59.34,2900.0,59.32,59.53,59.26,59.34,2900.0
2018-08-15 11:00:00,59.23,59.44,59.16,59.4,2000.0,59.23,59.44,59.16,59.4,2000.0
2018-08-15 11:30:00,59.4,59.46,59.15,59.17,2700.0,59.4,59.46,59.15,59.17,2700.0
2018-08-15 12:00:00,59.07,59.36,59.06,59.32,3150.0,59.07,59.36,59.06,59.32,3150.0
2018-08-15 12:30:00,59.33,59.44,59.2,59.23,3200.0,59.33,59.44,59.2,59.23,3200.0
2018-08-15 13:00:00,59.22,59.37,59.21,59.23,3100.0,59.22,59.37,59.21,59.23,3100.0
2018-08-15 13:30:00,59.25,59.33,59.21,59.21,3700.0,59.25,59.33,59.21,59.21,3700.0
2018-08-15 14:00:00,59.17,59.22,59.02,59.07,2200.0,59.17,59.22,59.02,59.07,2200.0
2018-08-15 14:30:00,59.02,59.02,58.91,58.97,3567.0,59.02,59.02,58.91,58.97,3567.0
2018-08-15 15:00:00,58.99,59.17,58.99,59.12,3300.0,58.99,59.17,58.99,59.12,3300.0
2018-08-15 15:30:00,59.11,59.23,58.92,58.94,9377.0,59.11,59.23,58.92,58.94,9377.0
2018-08-16 09:30:00,59.31,59.59,59.31,59.43,600.0,59.31,59.59,59.31,59.43,600.0
2018-08-16 10:00:00,59.46,59.99,59.46,59.99,2641.0,59.46,59.99,59.46,59.99,2641.0
2018-08-16 10:30:00,60.17,60.17,60.03,60.12,2405.0,60.17,60.17,60.03,60.12,2405.0
2018-08-16 11:00:00,60.12,60.33,60.11,60.31,1276.0,60.12,60.33,60.11,60.31,1276.0
2018-08-16 11:30:00,60.27,60.31,60.19,60.19,1131.0,60.27,60.31,60.19,60.19,1131.0
2018-08-16 12:00:00,60.21,60.3,60.21,60.26,1200.0,60.21,60.3,60.21,60.26,1200.0
2018-08-16 12:30:00,60.25,60.26,60.12,60.16,2100.0,60.25,60.26,60.12,60.16,2100.0
2018-08-16 13:00:00,60.16,60.2,60.13,60.2,3033.0,60.16,60.2,60.13,60.2,3033.0
2018-08-16 13:30:00,60.16,60.17,59.94,59.95,2270.0,60.16,60.17,59.94,59.95,2270.0
2018-08-16 14:00:00,59.94,60.01,59.91,59.91,2300.0,59.94,60.01,59.91,59.91,2300.0
2018-08-16 14:30:00,59.85,59.9,59.8,59.88,1817.0,59.85,59.9,59.8,59.88,1817.0
2018-08-16 15:00:00,59.87,59.87,59.79,59.83,2200.0,59.87,59.87,59.79,59.83,2200.0
2018-08-16 15:30:00,59.81,59.81,59.58,59.64,5800.0,59.81,59.81,59.58,59.64,5800.0
2018-08-17 09:30:00,59.64,59.64,59.24,59.24,1500.0,59.64,59.64,59.24,59.24,1500.0
2018-08-17 10:00:00,59.24,59.32,59.11,59.32,1300.0,59.24,59.32,59.11,59.32,1300.0
2018-08-17 10:30:00,59.32,59.38,59.17,59.17,2085.0,59.32,59.38,59.17,59.17,2085.0
2018-08-17 11:00:00,59.16,59.42,59.16,59.42,2389.0,59.16,59.42,59.16,59.42,2389.0
2018-08-17 11:30:00,59.4,59.67,59.37,59.67,2778.0,59.4,59.67,59.37,59.67,2778.0
2018-08-17 12:00:00,59.72,59.72,59.65,59.71,1500.0,59.72,59.72,59.65,59.71,1500.0
2018-08-17 12:30:00,59.71,59.71,59.61,59.61,1200.0,59.71,59.71,59.61,59.61,1200.0
2018-08-17 13:00:00,59.56,59.61,59.55,59.59,2704.0,59.56,59.61,59.55,59.59,2704.0
2018-08-17 13:30:00,59.6,59.69,59.6,59.67,2300.0,59.6,59.69,59.6,59.67,2300.0
2018-08-17 14:00:00,59.67,59.88,59.67,59.85,1200.0,59.67,59.88,59.67,59.85,1200.0
2018-08-17 14:30:00,59.82,59.83,59.76,59.83,900.0,59.82,59.83,59.76,59.83,900.0
2018-08-17 15:00:00,59.82,59.87,59.8,59.83,2900.0,59.82,59.87,59.8,59.83,2900.0
2018-08-17 15:30:00,59.81,59.89,59.78,59.82,4700.0,59.81,59.89,59.78,59.82,4700.0
2018-08-20 09:30:00,60.07,60.07,59.88,60.0,2905.0,60.07,60.07,59.88,60.0,2905.0
2018-08-20 10:00:00,60.0,60.03,59.9,60.0,12253.0,60.0,60.03,59.9,60.0,12253.0
2018-08-20 10:30:00,60.0,60.01,59.89,59.89,3700.0,60.0,60.01,59.89,59.89,3700.0
2018-08-20 11:00:00,59.89,60.11,59.89,60.1,6178.0,59.89,60.11,59.89,60.1,6178.0
2018-08-20 11:30:00,60.16,60.29,60.16,60.25,3222.0,60.16,60.29,60.16,60.25,3222.0
2018-08-20 12:00:00,60.21,60.32,60.18,60.32,2600.0,60.21,60.32,60.18,60.32,2600.0
2018-08-20 12:30:00,60.29,60.34,60.2,60.29,2687.0,60.29,60.34,60.2,60.29,2687.0
2018-08-20 13:00:00,60.28,60.33,60.26,60.33,4432.0,60.28,60.33,60.26,60.33,4432.0
2018-08-20 13:30:00,60.36,60.4,60.32,60.4,2600.0,60.36,60.4,60.32,60.4,2600.0
2018-08-20 14:00:00,60.4,60.49,60.4,60.49,2200.0,60.4,60.49,60.4,60.49,2200.0
2018-08-20 14:30:00,60.5,60.5,60.43,60.45,1500.0,60.5,60.5,60.43,60.45,1500.0
2018-08-20 15:00:00,60.45,60.48,60.34,60.34,8288.0,60.45,60.48,60.34,60.34,8288.0
2018-08-20 15:30:00,60.35,60.35,60.15,60.18,12357.0,60.35,60.35,60.15,60.18,12357.0
2018-08-21 09:30:00,60.44,60.53,60.34,60.48,2575.0,60.44,60.53,60.34,60.48,2575.0
2018-08-21 10:00:00,60.67,60.67,60.44,60.47,1500.0,60.67,60.67,60.44,60.47,1500.0
2018-08-21 10:30:00,60.44,60.44,60.22,60.25,3400.0,60.44,60.44,60.22,60.25,3400.0
2018-08-21 11:00:00,60.28,60.28,60.0,60.07,2700.0,60.28,60.28,60.0,60.07,2700.0
2018-08-21 11:30:00,60.08,60.38,60.08,60.34,1400.0,60.08,60.38,60.08,60.34,1400.0
2018-08-21 12:00:00,60.34,60.37,60.29,60.37,2945.0,60.34,60.37,60.29,60.37,2945.0
2018-08-21 12:30:00,60.37,60.54,60.35,60.5,3500.0,60.37,60.54,60.35,60.5,3500.0
2018-08-21 13:00:00,60.46,60.46,60.38,60.42,1700.0,60.46,60.46,60.38,60.42,1700.0
2018-08-21 13:30:00,60.41,60.43,60.37,60.39,2400.0,60.41,60.43,60.37,60.39,2400.0
2018-08-21 14:00:00,60.36,60.36,60.27,60.32,3100.0,60.36,60.36,60.27,60.32,3100.0
2018-08-21 14:30:00,60.36,60.53,60.27,60.34,6349.0,60.36,60.53,60.27,60.34,6349.0
2018-08-21 15:00:00,60.32,60.42,60.3,60.42,2871.0,60.32,60.42,60.3,60.42,2871.0
2018-08-21 15:30:00,60.43,60.56,60.38,60.46,18216.0,60.43,60.56,60.38,60.46,18216.0
2018-08-22 09:30:00,69.37,70.34,65.89,66.56,72203.0,69.37,70.34,65.89,66.56,72203.0
2018-08-22 10:00:00,66.14,66.41,65.64,66.01,17174.0,66.14,66.41,65.64,66.01,17174.0
2018-08-22 10:30:00,65.98,66.79,65.89,65.97,22480.0,65.98,66.79,65.89,65.97,22480.0
2018-08-22 11:00:00,65.99,66.11,65.53,65.82,9500.0,65.99,66.11,65.53,65.82,9500.0
2018-08-22 11:30:00,65.82,66.03,65.43,65.53,12660.0,65.82,66.03,65.43,65.53,12660.0
2018-08-22 12:00:00,65.51,65.54,64.89,65.08,10860.0,65.51,65.54,64.89,65.08,10860.0
2018-08-22 12:30:00,65.13,65.14,64.74,64.96,27592.0,65.13,65.14,64.74,64.96,27592.0
2018-08-22 13:00:00,64.98,65.05,64.71,64.74,18643.0,64.98,65.05,64.71,64.74,18643.0
2018-08-22 13:30:00,64.74,64.74,64.38,64.46,7677.0,64.74,64.74,64.38,64.46,7677.0
2018-08-22 14:00:00,64.38,64.72,64.27,64.45,8468.0,64.38,64.72,64.27,64.45,8468.0
2018-08-22 14:30:00,64.4,64.58,64.1,64.26,6782.0,64.4,64.58,64.1,64.26,6782.0
2018-08-22 15:00:00,64.4,64.79,64.31,64.69,8535.0,64.4,64.79,64.31,64.69,8535.0
2018-08-22 15:30:00,64.73,64.74,63.9,64.13,20364.0,64.73,64.74,63.9,64.13,20364.0
2018-08-23 09:30:00,64.27,65.01,63.75,63.88,11711.0,64.27,65.01,63.75,63.88,11711.0
2018-08-23 10:00:00,63.73,64.54,63.34,64.02,12557.0,63.73,64.54,63.34,64.02,12557.0
2018-08-23 10:30:00,64.05,64.05,63.32,63.35,11000.0,64.05,64.05,63.32,63.35,11000.0
2018-08-23 11:00:00,63.37,63.68,63.37,63.47,5775.0,63.37,63.68,63.37,63.47,5775.0
2018-08-23 11:30:00,63.44,63.62,63.41,63.57,4586.0,63.44,63.62,63.41,63.57,4586.0
2018-08-23 12:00:00,63.63,63.86,63.58,63.86,3016.0,63.63,63.86,63.58,63.86,3016.0
2018-08-23 12:30:00,63.82,63.94,63.72,63.74,2890.0,63.82,63.94,63.72,63.74,2890.0
2018-08-23 13:00:00,63.72,63.84,63.72,63.84,2812.0,63.72,63.84,63.72,63.84,2812.0
2018-08-23 13:30:00,63.81,63.81,63.51,63.51,2780.0,63.81,63.81,63.51,63.51,2780.0
2018-08-23 14:00:00,63.55,63.61,63.28,63.28,2676.0,63.55,63.61,63.28,63.28,2676.0
2018-08-23 14:30:00,63.27,63.36,63.16,63.35,3700.0,63.27,63.36,63.16,63.35,3700.0
2018-08-23 15:00:00,63.33,63.45,63.22,63.22,5200.0,63.33,63.45,63.22,63.22,5200.0
2018-08-23 15:30:00,63.23,63.26,62.92,62.92,12741.0,63.23,63.26,62.92,62.92,12741.0
2018-08-24 09:30:00,62.94,63.3,62.94,63.15,3539.0,62.94,63.3,62.94,63.15,3539.0
2018-08-24 10:00:00,63.16,63.21,62.84,62.88,2700.0,63.16,63.21,62.84,62.88,2700.0
2018-08-24 10:30:00,62.86,62.89,62.73,62.85,1700.0,62.86,62.89,62.73,62.85,1700.0
2018-08-24 11:00:00,62.9,62.98,62.71,62.71,1990.0,62.9,62.98,62.71,62.71,1990.0
2018-08-24 11:30:00,62.77,62.95,62.76,62.95,3481.0,62.77,62.95,62.76,62.95,3481.0
2018-08-24 12:00:00,62.94,63.01,62.93,62.96,2500.0,62.94,63.01,62.93,62.96,2500.0
2018-08-24 12:30:00,62.84,62.93,62.83,62.88,1300.0,62.84,62.93,62.83,62.88,1300.0
2018-08-24 13:00:00,62.87,62.92,62.79,62.83,700.0,62.87,62.92,62.79,62.83,700.0
2018-08-24 13:30:00,62.7,62.7,62.62,62.65,1900.0,62.7,62.7,62.62,62.65,1900.0
2018-08-24 14:00:00,62.69,62.91,62.69,62.91,1640.0,62.69,62.91,62.69,62.91,1640.0
2018-08-24 14:30:00,62.92,62.92,62.72,62.84,2500.0,62.92,62.92,62.72,62.84,2500.0
2018-08-24 15:00:00,62.85,62.99,62.83,62.83,2900.0,62.85,62.99,62.83,62.83,2900.0
2018-08-24 15:30:00,62.88,62.95,62.82,62.85,5924.0,62.88,62.95,62.82,62.85,5924.0
2018-08-27 09:30:00,63.54,63.97,63.54,63.97,1000.0,63.54,63.97,63.54,63.97,1000.0
2018-08-27 10:00:00,64.2,64.48,64.2,64.38,4800.0,64.2,64.48,64.2,64.38,4800.0
2018-08-27 10:30:00,64.33,64.37,64.14,64.15,5535.0,64.33,64.37,64.14,64.15,5535.0
2018-08-27 11:00:00,64.21,64.3,64.17,64.29,4573.0,64.21,64.3,64.17,64.29,4573.0
2018-08-27 11:30:00,64.3,64.42,64.22,64.24,3260.0,64.3,64.42,64.22,64.24,3260.0
2018-08-27 12:00:00,64.26,64.28,64.18,64.26,1400.0,64.26,64.28,64.18,64.26,1400.0
2018-08-27 12:30:00,64.18,64.28,64.15,64.28,1500.0,64.18,64.28,64.15,64.28,1500.0
2018-08-27 13:00:00,64.27,64.27,64.1,64.15,1800.0,64.27,64.27,64.1,64.15,1800.0
2018-08-27 13:30:00,64.24,64.41,64.21,64.41,1609.0,64.24,64.41,64.21,64.41,1609.0
2018-08-27 14:00:00,64.41,64.47,64.37,64.42,2610.0,64.41,64.47,64.37,64.42,2610.0
2018-08-27 14:30:00,64.39,64.42,64.35,64.42,1600.0,64.39,64.42,64.35,64.42,1600.0
2018-08-27 15:00:00,64.47,64.52,64.35,64.45,2500.0,64.47,64.52,64.35,64.45,2500.0
2018-08-27 15:30:00,64.46,64.54,64.39,64.54,6411.0,64.46,64.54,64.39,64.54,6411.0
2018-08-28 09:30:00,64.6,64.67,64.3,64.47,2700.0,64.6,64.67,64.3,64.47,2700.0
2018-08-28 10:00:00,64.5,64.69,64.41,64.49,1200.0,64.5,64.69,64.41,64.49,1200.0
2018-08-28 10:30:00,64.32,64.53,64.3,64.32,1700.0,64.32,64.53,64.3,64.32,1700.0
2018-08-28 11:00:00,64.35,64.35,64.15,64.22,1689.0,64.35,64.35,64.15,64.22,1689.0
2018-08-28 11:30:00,64.05,64.09,63.67,63.68,4466.0,64.05,64.09,63.67,63.68,4466.0
2018-08-28 12:00:00,63.75,63.91,63.75,63.91,1800.0,63.75,63.91,63.75,63.91,1800.0
2018-08-28 12:30:00,63.92,63.94,63.76,63.8,1900.0,63.92,63.94,63.76,63.8,1900.0
2018-08-28 13:00:00,63.83,63.85,63.76,63.84,1547.0,63.83,63.85,63.76,63.84,1547.0
2018-08-28 13:30:00,63.85,63.85,63.75,63.81,3897.0,63.85,63.85,63.75,63.81,3897.0
2018-08-28 14:00:00,63.82,63.97,63.82,63.94,2000.0,63.82,63.97,63.82,63.94,2000.0
2018-08-28 14:30:00,63.94,63.95,63.86,63.88,1100.0,63.94,63.95,63.86,63.88,1100.0
2018-08-28 15:00:00,63.95,64.02,63.95,63.95,2100.0,63.95,64.02,63.95,63.95,2100.0
2018-08-28 15:30:00,63.94,64.09,63.92,64.09,8215.0,63.94,64.09,63.92,64.09,8215.0
2018-08-29 09:30:00,64.21,64.47,64.21,64.36,500.0,64.21,64.47,64.21,64.36,500.0
2018-08-29 10:00:00,64.26,64.26,64.05,64.22,1400.0,64.26,64.26,64.05,64.22,1400.0
2018-08-29 10:30:00,64.26,64.56,64.19,64.56,3430.0,64.26,64.56,64.19,64.56,3430.0
2018-08-29 11:00:00,64.53,64.64,64.43,64.57,700.0,64.53,64.64,64.43,64.57,700.0
2018-08-29 11:30:00,64.61,64.61,64.44,64.44,1200.0,64.61,64.61,64.44,64.44,1200.0
2018-08-29 12:00:00,64.46,64.61,64.45,64.53,1100.0,64.46,64.61,64.45,64.53,1100.0
2018-08-29 12:30:00,64.49,64.49,64.42,64.46,700.0,64.49,64.49,64.42,64.46,700.0
2018-08-29 13:00:00,64.44,64.44,64.37,64.37,700.0,64.44,64.44,64.37,64.37,700.0
2018-08-29 13:30:00,64.36,64.36,64.3,64.3,500.0,64.36,64.36,64.3,64.3,500.0
2018-08-29 14:00:00,64.28,64.4,64.28,64.4,1300.0,64.28,64.4,64.28,64.4,1300.0
2018-08-29 14:30:00,64.37,64.47,64.37,64.47,2628.0,64.37,64.47,64.37,64.47,2628.0
2018-08-29 15:00:00,64.45,64.5,64.45,64.46,1000.0,64.45,64.5,64.45,64.46,1000.0
2018-08-29 15:30:00,64.47,64.49,64.43,64.45,4585.0,64.47,64.49,64.43,64.45,4585.0
2018-08-30 09:30:00,64.61,64.96,64.59,64.64,1500.0,64.61,64.96,64.59,64.64,1500.0
2018-08-30 10:00:00,64.61,64.68,64.57,64.67,2300.0,64.61,64.68,64.57,64.67,2300.0
2018-08-30 10:30:00,64.67,64.82,64.64,64.76,1900.0,64.67,64.82,64.64,64.76,1900.0
2018-08-30 11:00:00,64.64,64.64,64.41,64.43,1600.0,64.64,64.64,64.41,64.43,1600.0
2018-08-30 11:30:00,64.41,64.41,64.29,64.32,1400.0,64.41,64.41,64.29,64.32,1400.0
2018-08-30 12:00:00,64.34,64.35,64.3,64.32,1400.0,64.34,64.35,64.3,64.32,1400.0
2018-08-30 12:30:00,64.3,64.37,64.29,64.36,3183.0,64.3,64.37,64.29,64.36,3183.0
2018-08-30 13:00:00,64.49,64.52,64.49,64.49,1000.0,64.49,64.52,64.49,64.49,1000.0
2018-08-30 13:30:00,64.5,64.5,64.44,64.47,1700.0,64.5,64.5,64.44,64.47,1700.0
2018-08-30 14:00:00,64.44,64.44,64.18,64.18,1500.0,64.44,64.44,64.18,64.18,1500.0
2018-08-30 14:30:00,64.25,64.36,64.25,64.32,1100.0,64.25,64.36,64.25,64.32,1100.0
2018-08-30 15:00:00,64.29,64.35,64.15,64.34,3600.0,64.29,64.35,64.15,64.34,3600.0
2018-08-30 15:30:00,64.38,64.38,64.27,64.31,7528.0,64.38,64.38,64.27,64.31,7528.0
2018-08-31 09:30:00,64.82,64.93,64.64,64.8,2300.0,64.82,64.93,64.64,64.8,2300.0
2018-08-31 10:00:00,64.77,64.78,64.42,64.46,2100.0,64.77,64.78,64.42,64.46,2100.0
2018-08-31 10:30:00,64.39,64.6,64.39,64.6,1000.0,64.39,64.6,64.39,64.6,1000.0
2018-08-31 11:00:00,64.58,64.61,64.34,64.4,2000.0,64.58,64.61,64.34,64.4,2000.0
2018-08-31 11:30:00,64.56,64.58,64.46,64.56,1500.0,64.56,64.58,64.46,64.56,1500.0
2018-08-31 12:00:00,64.56,64.77,64.56,64.76,800.0,64.56,64.77,64.56,64.76,800.0
2018-08-31 12:30:00,64.77,64.78,64.77,64.77,400.0,64.77,64.78,64.77,64.77,400.0
2018-08-31 13:00:00,64.76,64.84,64.76,64.78,1100.0,64.76,64.84,64.76,64.78,1100.0
2018-08-31 13:30:00,64.73,64.91,64.73,64.83,800.0,64.73,64.91,64.73,64.83,800.0
2018-08-31 14:00:00,64.82,64.93,64.82,64.92,600.0,64.82,64.93,64.82,64.92,600.0
2018-08-31 14:30:00,64.91,64.98,64.86,64.93,1400.0,64.91,64.98,64.86,64.93,1400.0
2018-08-31 15:00:00,64.89,65.01,64.87,64.87,4013.0,64.89,65.01,64.87,64.87,4013.0
2018-08-31 15:30:00,64.84,64.92,64.83,64.9,6405.0,64.84,64.92,64.83,64.9,6405.0
2018-09-04 09:30:00,64.89,65.17,64.64,65.17,2100.0,64.89,65.17,64.64,65.17,2100.0
2018-09-04 10:00:00,65.21,65.36,65.2,65.24,6033.0,65.21,65.36,65.2,65.24,6033.0
2018-09-04 10:30:00,65.18,65.18,64.97,65.12,2000.0,65.18,65.18,64.97,65.12,2000.0
2018-09-04 11:00:00,64.91,64.91,64.36,64.41,4470.0,64.91,64.91,64.36,64.41,4470.0
2018-09-04 11:30:00,64.4,64.55,64.39,64.5,3900.0,64.4,64.55,64.39,64.5,3900.0
2018-09-04 12:00:00,64.52,64.62,64.52,64.6,2700.0,64.52,64.62,64.52,64.6,2700.0
2018-09-04 12:30:00,64.64,64.8,64.64,64.8,1700.0,64.64,64.8,64.64,64.8,1700.0
2018-09-04 13:00:00,64.83,64.91,64.83,64.91,2300.0,64.83,64.91,64.83,64.91,2300.0
2018-09-04 13:30:00,64.86,64.94,64.8,64.94,3300.0,64.86,64.94,64.8,64.94,3300.0
2018-09-04 14:00:00,64.96,65.13,64.96,65.07,2683.0,64.96,65.13,64.96,65.07,2683.0
2018-09-04 14:30:00,65.08,65.48,65.08,65.48,3900.0,65.08,65.48,65.08,65.48,3900.0
2018-09-04 15:00:00,65.49,65.49,65.37,65.47,3960.0,65.49,65.49,65.37,65.47,3960.0
2018-09-04 15:30:00,65.46,65.62,65.37,65.49,10503.0,65.46,65.62,65.37,65.49,10503.0
2018-09-05 09:30:00,65.61,65.64,65.32,65.46,2700.0,65.61,65.64,65.32,65.46,2700.0
2018-09-05 10:00:00,65.21,65.35,64.87,64.98,4547.0,65.21,65.35,64.87,64.98,4547.0
2018-09-05 10:30:00,64.93,65.23,64.79,65.21,8710.0,64.93,65.23,64.79,65.21,8710.0
2018-09-05 11:00:00,65.26,65.34,65.1,65.33,3566.0,65.26,65.34,65.1,65.33,3566.0
2018-09-05 11:30:00,65.28,65.56,65.17,65.52,5201.0,65.28,65.56,65.17,65.52,5201.0
2018-09-05 12:00:00,65.5,65.61,65.46,65.48,2800.0,65.5,65.61,65.46,65.48,2800.0
2018-09-05 12:30:00,65.5,65.63,65.42,65.42,3100.0,65.5,65.63,65.42,65.42,3100.0
2018-09-05 13:00:00,65.36,65.64,65.34,65.61,2300.0,65.36,65.64,65.34,65.61,2300.0
2018-09-05 13:30:00,65.63,65.75,65.58,65.69,3300.0,65.63,65.75,65.58,65.69,3300.0
2018-09-05 14:00:00,65.68,65.68,65.56,65.64,5075.0,65.68,65.68,65.56,65.64,5075.0
2018-09-05 14:30:00,65.64,65.72,65.61,65.62,4817.0,65.64,65.72,65.61,65.62,4817.0
2018-09-05 15:00:00,65.63,65.67,65.55,65.57,7054.0,65.63,65.67,65.55,65.57,7054.0
2018-09-05 15:30:00,65.58,65.64,65.43,65.56,17155.0,65.58,65.64,65.43,65.56,17155.0
2018-09-06 09:30:00,65.64,66.13,65.62,66.13,1600.0,65.64,66.13,65.62,66.13,1600.0
2018-09-06 10:00:00,66.27,66.32,65.82,66.0,5597.0,66.27,66.32,65.82,66.0,5597.0
2018-09-06 10:30:00,65.98,66.03,65.69,65.69,1200.0,65.98,66.03,65.69,65.69,1200.0
2018-09-06 11:00:00,65.7,65.7,65.41,65.52,1200.0,65.7,65.7,65.41,65.52,1200.0
2018-09-06 11:30:00,65.64,65.79,65.63,65.76,1000.0,65.64,65.79,65.63,65.76,1000.0
2018-09-06 12:00:00,65.8,65.84,65.8,65.81,2970.0,65.8,65.84,65.8,65.81,2970.0
2018-09-06 12:30:00,65.78,65.94,65.77,65.87,1300.0,65.78,65.94,65.77,65.87,1300.0
2018-09-06 13:00:00,65.78,66.03,65.78,66.03,2000.0,65.78,66.03,65.78,66.03,2000.0
2018-09-06 13:30:00,66.02,66.02,65.81,65.81,800.0,66.02,66.02,65.81,65.81,800.0
2018-09-06 14:00:00,65.83,65.88,65.8,65.86,1300.0,65.83,65.88,65.8,65.86,1300.0
2018-09-06 14:30:00,65.82,65.82,65.49,65.75,2700.0,65.82,65.82,65.49,65.75,2700.0
2018-09-06 15:00:00,65.77,65.89,65.77,65.84,1500.0,65.77,65.89,65.77,65.84,1500.0
2018-09-06 15:30:00,65.85,65.87,65.78,65.78,5104.0,65.85,65.87,65.78,65.78,5104.0
2018-09-07 09:30:00,65.53,65.99,65.53,65.96,4400.0,65.53,65.99,65.53,65.96,4400.0
2018-09-07 10:00:00,65.85,66.03,65.85,65.91,2105.0,65.85,66.03,65.85,65.91,2105.0
2018-09-07 10:30:00,65.9,65.96,65.79,65.85,2219.0,65.9,65.96,65.79,65.85,2219.0
2018-09-07 11:00:00,65.85,65.86,65.77,65.81,2215.0,65.85,65.86,65.77,65.81,2215.0
2018-09-07 11:30:00,65.83,65.91,65.79,65.79,1949.0,65.83,65.91,65.79,65.79,1949.0
2018-09-07 12:00:00,65.74,65.74,65.37,65.38,1700.0,65.74,65.74,65.37,65.38,1700.0
2018-09-07 12:30:00,65.35,65.54,65.35,65.54,1000.0,65.35,65.54,65.35,65.54,1000.0
2018-09-07 13:00:00,65.58,65.58,65.38,65.45,1200.0,65.58,65.58,65.38,65.45,1200.0
2018-09-07 13:30:00,65.51,65.6,65.41,65.58,1900.0,65.51,65.6,65.41,65.58,1900.0
2018-09-07 14:00:00,65.57,65.66,65.54,65.66,2200.0,65.57,65.66,65.54,65.66,2200.0
2018-09-07 14:30:00,65.65,65.71,65.65,65.71,1000.0,65.65,65.71,65.65,65.71,1000.0
2018-09-07 15:00:00,65.72,65.72,65.66,65.71,2800.0,65.72,65.72,65.66,65.71,2800.0
2018-09-07 15:30:00,65.71,65.71,65.62,65.65,7100.0,65.71,65.71,65.62,65.65,7100.0
2018-09-10 09:30:00,65.73,66.0,65.69,66.0,7453.0,65.73,66.0,65.69,66.0,7453.0
2018-09-10 10:00:00,65.99,66.01,65.9,65.91,948.0,65.99,66.01,65.9,65.91,948.0
2018-09-10 10:30:00,65.91,65.92,65.85,65.92,1800.0,65.91,65.92,65.85,65.92,1800.0
2018-09-10 11:00:00,65.86,65.94,65.85,65.88,900.0,65.86,65.94,65.85,65.88,900.0
2018-09-10 11:30:00,65.88,65.88,65.82,65.87,1500.0,65.88,65.88,65.82,65.87,1500.0
2018-09-10 12:00:00,65.83,65.87,65.83,65.85,1700.0,65.83,65.87,65.83,65.85,1700.0
2018-09-10 12:30:00,65.87,66.01,65.86,65.99,1100.0,65.87,66.01,65.86,65.99,1100.0
2018-09-10 13:00:00,65.95,65.98,65.95,65.98,600.0,65.95,65.98,65.95,65.98,600.0
2018-09-10 13:30:00,66.02,66.02,65.96,65.97,1100.0,66.02,66.02,65.96,65.97,1100.0
2018-09-10 14:00:00,65.98,66.11,65.95,66.11,1319.0,65.98,66.11,65.95,66.11,1319.0
2018-09-10 14:30:00,66.13,66.19,66.09,66.19,900.0,66.13,66.19,66.09,66.19,900.0
2018-09-10 15:00:00,66.22,66.3,66.22,66.29,11923.0,66.22,66.3,66.22,66.29,11923.0
2018-09-10 15:30:00,66.28,66.28,66.06,66.08,2203.0,66.28,66.28,66.06,66.08,2203.0
2018-09-11 09:30:00,65.92,66.42,65.89,66.14,1876.0,65.92,66.42,65.89,66.14,1876.0
2018-09-11 10:00:00,66.16,66.28,66.04,66.04,1000.0,66.16,66.28,66.04,66.04,1000.0
2018-09-11 10:30:00,66.0,66.06,66.0,66.06,1300.0,66.0,66.06,66.0,66.06,1300.0
2018-09-11 11:00:00,66.22,66.22,66.16,66.17,600.0,66.22,66.22,66.16,66.17,600.0
2018-09-11 11:30:00,66.34,66.34,66.28,66.3,400.0,66.34,66.34,66.28,66.3,400.0
2018-09-11 12:00:00,66.54,66.54,66.4,66.43,4005.0,66.54,66.54,66.4,66.43,4005.0
2018-09-11 12:30:00,66.4,66.52,66.4,66.52,600.0,66.4,66.52,66.4,66.52,600.0
2018-09-11 13:00:00,66.49,66.51,66.39,66.47,800.0,66.49,66.51,66.39,66.47,800.0
2018-09-11 13:30:00,66.37,66.42,66.37,66.42,600.0,66.37,66.42,66.37,66.42,600.0
2018-09-11 14:00:00,66.43,66.47,66.41,66.47,700.0,66.43,66.47,66.41,66.47,700.0
2018-09-11 14:30:00,66.48,66.5,66.4,66.4,400.0,66.48,66.5,66.4,66.4,400.0
2018-09-11 15:00:00,66.4,66.49,66.4,66.49,2617.0,66.4,66.49,66.4,66.49,2617.0
2018-09-11 15:30:00,66.5,66.5,66.4,66.49,4412.0,66.5,66.5,66.4,66.49,4412.0
2018-09-12 09:30:00,66.4,66.53,65.75,65.83,3902.0,66.4,66.53,65.75,65.83,3902.0
2018-09-12 10:00:00,65.9,65.9,65.24,65.38,73471.0,65.9,65.9,65.24,65.38,73471.0
2018-09-12 10:30:00,65.33,65.36,65.12,65.28,5800.0,65.33,65.36,65.12,65.28,5800.0
2018-09-12 11:00:00,65.28,65.77,65.2,65.73,3100.0,65.28,65.77,65.2,65.73,3100.0
2018-09-12 11:30:00,65.88,65.88,65.59,65.7,800.0,65.88,65.88,65.59,65.7,800.0
2018-09-12 12:00:00,65.83,66.08,65.78,66.08,900.0,65.83,66.08,65.78,66.08,900.0
2018-09-12 12:30:00,66.08,66.31,66.04,66.28,1600.0,66.08,66.31,66.04,66.28,1600.0
2018-09-12 13:00:00,66.24,66.39,66.21,66.39,1600.0,66.24,66.39,66.21,66.39,1600.0
2018-09-12 13:30:00,66.36,66.4,66.12,66.12,1000.0,66.36,66.4,66.12,66.12,1000.0
2018-09-12 14:00:00,66.06,66.07,65.92,65.94,1200.0,66.06,66.07,65.92,65.94,1200.0
2018-09-12 14:30:00,65.93,66.07,65.86,66.06,2500.0,65.93,66.07,65.86,66.06,2500.0
2018-09-12 15:00:00,66.04,66.21,66.04,66.21,3565.0,66.04,66.21,66.04,66.21,3565.0
2018-09-12 15:30:00,66.22,66.27,66.07,66.11,4439.0,66.22,66.27,66.07,66.11,4439.0
2018-09-13 09:30:00,66.65,67.04,66.65,66.73,2913.0,66.65,67.04,66.65,66.73,2913.0
2018-09-13 10:00:00,66.72,66.73,66.44,66.44,1309.0,66.72,66.73,66.44,66.44,1309.0
2018-09-13 10:30:00,66.3,66.55,66.24,66.55,3499.0,66.3,66.55,66.24,66.55,3499.0
2018-09-13 11:00:00,66.42,66.56,66.42,66.51,2112.0,66.42,66.56,66.42,66.51,2112.0
2018-09-13 11:30:00,66.53,66.66,66.44,66.62,1322.0,66.53,66.66,66.44,66.62,1322.0
2018-09-13 12:00:00,66.59,66.63,66.48,66.48,1420.0,66.59,66.63,66.48,66.48,1420.0
2018-09-13 12:30:00,66.48,66.58,66.4,66.4,2076.0,66.48,66.58,66.4,66.4,2076.0
2018-09-13 13:00:00,66.46,66.48,66.41,66.41,888.0,66.46,66.48,66.41,66.41,888.0
2018-09-13 13:30:00,66.42,66.42,66.24,66.34,2402.0,66.42,66.42,66.24,66.34,2402.0
2018-09-13 14:00:00,66.3,66.44,66.26,66.26,1071.0,66.3,66.44,66.26,66.26,1071.0
2018-09-13 14:30:00,66.29,66.35,66.26,66.35,2052.0,66.29,66.35,66.26,66.35,2052.0
2018-09-13 15:00:00,66.56,66.56,66.3,66.31,1168.0,66.56,66.56,66.3,66.31,1168.0
2018-09-13 15:30:00,66.27,66.43,66.22,66.43,7270.0,66.27,66.43,66.22,66.43,7270.0
2018-09-14 09:30:00,66.43,66.43,65.86,65.9,5830.0,66.43,66.43,65.86,65.9,5830.0
2018-09-14 10:00:00,66.06,66.28,65.93,66.28,5780.0,66.06,66.28,65.93,66.28,5780.0
2018-09-14 10:30:00,66.43,66.61,66.26,66.41,21031.0,66.43,66.61,66.26,66.41,21031.0
2018-09-14 11:00:00,66.4,66.41,66.19,66.22,18178.0,66.4,66.41,66.19,66.22,18178.0
2018-09-14 11:30:00,66.24,66.24,65.89,65.92,2600.0,66.24,66.24,65.89,65.92,2600.0
2018-09-14 12:00:00,65.91,65.91,65.51,65.56,4100.0,65.91,65.91,65.51,65.56,4100.0
2018-09-14 12:30:00,65.55,65.65,65.54,65.55,5100.0,65.55,65.65,65.54,65.55,5100.0
2018-09-14 13:00:00,65.54,65.6,65.37,65.6,4100.0,65.54,65.6,65.37,65.6,4100.0
2018-09-14 13:30:00,65.62,65.85,65.62,65.85,1900.0,65.62,65.85,65.62,65.85,1900.0
2018-09-14 14:00:00,65.95,65.95,65.72,65.74,2300.0,65.95,65.95,65.72,65.74,2300.0
2018-09-14 14:30:00,65.75,65.82,65.73,65.76,1700.0,65.75,65.82,65.73,65.76,1700.0
2018-09-14 15:00:00,65.83,65.93,65.79,65.82,4400.0,65.83,65.93,65.79,65.82,4400.0
2018-09-14 15:30:00,65.81,65.84,65.71,65.78,5500.0,65.81,65.84,65.71,65.78,5500.0
2018-09-17 09:30:00,65.18,65.38,65.18,65.38,200.0,65.18,65.38,65.18,65.38,200.0
2018-09-17 10:00:00,65.32,65.33,64.61,64.87,3070.0,65.32,65.33,64.61,64.87,3070.0
2018-09-17 10:30:00,64.84,64.91,64.75,64.79,1000.0,64.84,64.91,64.75,64.79,1000.0
2018-09-17 11:00:00,64.75,65.1,64.75,64.91,1500.0,64.75,65.1,64.75,64.91,1500.0
2018-09-17 11:30:00,64.91,64.97,64.86,64.97,1700.0,64.91,64.97,64.86,64.97,1700.0
2018-09-17 12:00:00,65.01,65.04,64.8,64.8,800.0,65.01,65.04,64.8,64.8,800.0
2018-09-17 12:30:00,64.71,64.96,64.71,64.89,1100.0,64.71,64.96,64.71,64.89,1100.0
2018-09-17 13:00:00,64.91,64.91,64.66,64.71,1800.0,64.91,64.91,64.66,64.71,1800.0
2018-09-17 13:30:00,64.64,64.72,64.6,64.72,4600.0,64.64,64.72,64.6,64.72,4600.0
2018-09-17 14:00:00,64.74,64.81,64.74,64.77,700.0,64.74,64.81,64.74,64.77,700.0
2018-09-17 14:30:00,64.79,64.82,64.56,64.57,1700.0,64.79,64.82,64.56,64.57,1700.0
2018-09-17 15:00:00,64.53,64.56,64.34,64.4,2520.0,64.53,64.56,64.34,64.4,2520.0
2018-09-17 15:30:00,64.39,64.44,64.09,64.09,11480.0,64.39,64.44,64.09,64.09,11480.0
2018-09-18 09:30:00,64.6,64.65,64.45,64.62,2100.0,64.6,64.65,64.45,64.62,2100.0
2018-09-18 10:00:00,64.71,65.02,64.66,64.94,4321.0,64.71,65.02,64.66,64.94,4321.0
2018-09-18 10:30:00,64.94,64.98,64.87,64.98,1600.0,64.94,64.98,64.87,64.98,1600.0
2018-09-18 11:00:00,65.0,65.0,64.77,64.9,1900.0,65.0,65.0,64.77,64.9,1900.0
2018-09-18 11:30:00,64.92,64.95,64.79,64.84,2104.0,64.92,64.95,64.79,64.84,2104.0
2018-09-18 12:00:00,64.86,64.88,64.8,64.84,1414.0,64.86,64.88,64.8,64.84,1414.0
2018-09-18 12:30:00,64.84,64.88,64.78,64.8,1200.0,64.84,64.88,64.78,64.8,1200.0
2018-09-18 13:00:00,64.79,64.86,64.79,64.8,1400.0,64.79,64.86,64.79,64.8,1400.0
2018-09-18 13:30:00,64.84,65.07,64.84,65.0,1400.0,64.84,65.07,64.84,65.0,1400.0
2018-09-18 14:00:00,64.96,65.05,64.96,65.03,600.0,64.96,65.05,64.96,65.03,600.0
2018-09-18 14:30:00,65.01,65.06,64.88,65.01,2370.0,65.01,65.06,64.88,65.01,2370.0
2018-09-18 15:00:00,64.99,65.4,64.99,65.4,7163.0,64.99,65.4,64.99,65.4,7163.0
2018-09-18 15:30:00,65.41,65.42,65.06,65.2,11305.0,65.41,65.42,65.06,65.2,11305.0
2018-09-19 09:30:00,65.49,65.55,64.97,64.98,700.0,65.49,65.55,64.97,64.98,700.0
2018-09-19 10:00:00,64.98,64.98,64.75,64.76,539.0,64.98,64.98,64.75,64.76,539.0
2018-09-19 10:30:00,64.93,64.93,64.86,64.89,1000.0,64.93,64.93,64.86,64.89,1000.0
2018-09-19 11:00:00,64.97,65.19,64.97,65.01,1100.0,64.97,65.19,64.97,65.01,1100.0
2018-09-19 11:30:00,64.92,64.92,64.91,64.91,239.0,64.92,64.92,64.91,64.91,239.0
2018-09-19 12:00:00,64.96,64.98,64.78,64.78,2126.0,64.96,64.98,64.78,64.78,2126.0
2018-09-19 12:30:00,64.82,64.83,64.61,64.83,1100.0,64.82,64.83,64.61,64.83,1100.0
2018-09-19 13:00:00,64.86,64.87,64.81,64.83,1600.0,64.86,64.87,64.81,64.83,1600.0
2018-09-19 13:30:00,64.89,64.97,64.83,64.92,1503.0,64.89,64.97,64.83,64.92,1503.0
2018-09-19 14:00:00,64.97,64.98,64.89,64.93,1414.0,64.97,64.98,64.89,64.93,1414.0
2018-09-19 14:30:00,64.94,65.06,64.9,64.99,2299.0,64.94,65.06,64.9,64.99,2299.0
2018-09-19 15:00:00,64.98,64.99,64.95,64.96,2414.0,64.98,64.99,64.95,64.96,2414.0
2018-09-19 15:30:00,64.98,65.02,64.91,64.96,4400.0,64.98,65.02,64.91,64.96,4400.0
2018-09-20 09:30:00,65.03,65.35,64.97,65.02,2039.0,65.03,65.35,64.97,65.02,2039.0
2018-09-20 10:00:00,65.17,65.17,65.01,65.01,1600.0,65.17,65.17,65.01,65.01,1600.0
2018-09-20 10:30:00,65.03,65.28,65.03,65.12,1813.0,65.03,65.28,65.03,65.12,1813.0
2018-09-20 11:00:00,65.1,65.14,64.96,64.98,1800.0,65.1,65.14,64.96,64.98,1800.0
2018-09-20 11:30:00,64.97,65.07,64.96,65.03,2200.0,64.97,65.07,64.96,65.03,2200.0
2018-09-20 12:00:00,65.01,65.14,64.94,64.94,2784.0,65.01,65.14,64.94,64.94,2784.0
2018-09-20 12:30:00,64.86,65.05,64.86,64.95,3540.0,64.86,65.05,64.86,64.95,3540.0
2018-09-20 13:00:00,64.95,64.99,64.9,64.9,1934.0,64.95,64.99,64.9,64.9,1934.0
2018-09-20 13:30:00,64.89,65.03,64.89,65.03,1918.0,64.89,65.03,64.89,65.03,1918.0
2018-09-20 14:00:00,65.02,65.03,64.98,64.99,1600.0,65.02,65.03,64.98,64.99,1600.0
2018-09-20 14:30:00,65.0,65.02,64.96,64.98,3031.0,65.0,65.02,64.96,64.98,3031.0
2018-09-20 15:00:00,64.98,65.0,64.9,64.98,2661.0,64.98,65.0,64.9,64.98,2661.0
2018-09-20 15:30:00,64.99,64.99,64.82,64.82,5400.0,64.99,64.99,64.82,64.82,5400.0
2018-09-21 09:30:00,65.15,65.35,65.13,65.35,2002.0,65.15,65.35,65.13,65.35,2002.0
2018-09-21 10:00:00,65.38,65.88,65.38,65.5,1600.0,65.38,65.88,65.38,65.5,1600.0
2018-09-21 10:30:00,65.34,65.41,65.26,65.33,1800.0,65.34,65.41,65.26,65.33,1800.0
2018-09-21 11:00:00,65.34,65.45,65.32,65.45,900.0,65.34,65.45,65.32,65.45,900.0
2018-09-21 11:30:00,65.55,65.59,65.38,65.39,2292.0,65.55,65.59,65.38,65.39,2292.0
2018-09-21 12:00:00,65.51,65.51,65.37,65.37,1600.0,65.51,65.51,65.37,65.37,1600.0
2018-09-21 12:30:00,65.3,65.34,65.3,65.31,1191.0,65.3,65.34,65.3,65.31,1191.0
2018-09-21 13:00:00,65.27,65.27,65.11,65.11,800.0,65.27,65.27,65.11,65.11,800.0
2018-09-21 13:30:00,65.11,65.23,65.11,65.23,400.0,65.11,65.23,65.11,65.23,400.0
2018-09-21 14:00:00,65.19,65.23,65.16,65.23,2100.0,65.19,65.23,65.16,65.23,2100.0
2018-09-21 14:30:00,65.23,65.24,65.14,65.14,2700.0,65.23,65.24,65.14,65.14,2700.0
2018-09-21 15:00:00,65.15,65.15,65.06,65.06,1600.0,65.15,65.15,65.06,65.06,1600.0
2018-09-21 15:30:00,65.06,65.06,64.6,64.64,12347.0,65.06,65.06,64.6,64.64,12347.0
2018-09-24 09:30:00,64.23,64.61,64.01,64.56,2280.0,64.23,64.61,64.01,64.56,2280.0
2018-09-24 10:00:00,64.55,64.62,64.48,64.56,2500.0,64.55,64.62,64.48,64.56,2500.0
2018-09-24 10:30:00,64.61,64.78,64.59,64.67,1667.0,64.61,64.78,64.59,64.67,1667.0
2018-09-24 11:00:00,64.64,64.79,64.56,64.75,1914.0,64.64,64.79,64.56,64.75,1914.0
2018-09-24 11:30:00,64.61,64.68,64.61,64.63,1002.0,64.61,64.68,64.61,64.63,1002.0
2018-09-24 12:00:00,64.68,64.68,64.56,64.6,900.0,64.68,64.68,64.56,64.6,900.0
2018-09-24 12:30:00,64.53,64.54,64.4,64.4,1494.0,64.53,64.54,64.4,64.4,1494.0
2018-09-24 13:00:00,64.39,64.47,64.31,64.47,1050.0,64.39,64.47,64.31,64.47,1050.0
2018-09-24 13:30:00,64.54,64.63,64.54,64.63,900.0,64.54,64.63,64.54,64.63,900.0
2018-09-24 14:00:00,64.65,64.72,64.65,64.71,900.0,64.65,64.72,64.65,64.71,900.0
2018-09-24 14:30:00,64.7,64.81,64.7,64.8,873.0,64.7,64.81,64.7,64.8,873.0
2018-09-24 15:00:00,64.8,64.82,64.79,64.79,1400.0,64.8,64.82,64.79,64.79,1400.0
2018-09-24 15:30:00,64.78,64.9,64.75,64.9,11104.0,64.78,64.9,64.75,64.9,11104.0
2018-09-25 09:30:00,65.19,65.7,65.18,65.7,2100.0,65.19,65.7,65.18,65.7,2100.0
2018-09-25 10:00:00,65.63,65.63,65.03,65.07,900.0,65.63,65.63,65.03,65.07,900.0
2018-09-25 10:30:00,65.13,65.23,65.08,65.21,1900.0,65.13,65.23,65.08,65.21,1900.0
2018-09-25 11:00:00,65.17,65.4,65.17,65.4,1200.0,65.17,65.4,65.17,65.4,1200.0
2018-09-25 11:30:00,65.4,65.59,65.39,65.55,800.0,65.4,65.59,65.39,65.55,800.0
2018-09-25 12:00:00,65.49,65.53,65.49,65.53,500.0,65.49,65.53,65.49,65.53,500.0
2018-09-25 12:30:00,65.57,65.57,65.5,65.5,1400.0,65.57,65.57,65.5,65.5,1400.0
2018-09-25 13:00:00,65.44,65.53,65.44,65.52,500.0,65.44,65.53,65.44,65.52,500.0
2018-09-25 13:30:00,65.48,65.48,65.36,65.45,900.0,65.48,65.48,65.36,65.45,900.0
2018-09-25 14:00:00,65.44,65.57,65.44,65.57,400.0,65.44,65.57,65.44,65.57,400.0
2018-09-25 14:30:00,65.64,65.64,65.59,65.64,1200.0,65.64,65.64,65.59,65.64,1200.0
2018-09-25 15:00:00,65.62,65.62,65.56,65.6,1800.0,65.62,65.62,65.56,65.6,1800.0
2018-09-25 15:30:00,65.6,65.6,65.42,65.54,3640.0,65.6,65.6,65.42,65.54,3640.0
2018-09-26 09:30:00,66.18,66.18,65.66,65.78,700.0,66.18,66.18,65.66,65.78,700.0
2018-09-26 10:00:00,65.71,65.71,65.4,65.42,1300.0,65.71,65.71,65.4,65.42,1300.0
2018-09-26 10:30:00,65.44,65.44,65.31,65.31,900.0,65.44,65.44,65.31,65.31,900.0
2018-09-26 11:00:00,65.22,65.38,65.21,65.24,1782.0,65.22,65.38,65.21,65.24,1782.0
2018-09-26 11:30:00,65.28,65.28,65.1,65.14,1400.0,65.28,65.28,65.1,65.14,1400.0
2018-09-26 12:00:00,65.13,65.15,65.11,65.15,500.0,65.13,65.15,65.11,65.15,500.0
2018-09-26 12:30:00,65.14,65.28,65.1,65.2,2800.0,65.14,65.28,65.1,65.2,2800.0
2018-09-26 13:00:00,65.24,65.4,65.24,65.39,1042.0,65.24,65.4,65.24,65.39,1042.0
2018-09-26 13:30:00,65.31,65.31,65.03,65.03,1600.0,65.31,65.31,65.03,65.03,1600.0
2018-09-26 14:00:00,65.05,65.48,65.05,65.37,1900.0,65.05,65.48,65.05,65.37,1900.0
2018-09-26 14:30:00,65.38,65.41,65.28,65.28,2192.0,65.38,65.41,65.28,65.28,2192.0
2018-09-26 15:00:00,65.28,65.31,65.18,65.29,1843.0,65.28,65.31,65.18,65.29,1843.0
2018-09-26 15:30:00,65.28,65.28,64.82,64.93,5700.0,65.28,65.28,64.82,64.93,5700.0
2018-09-27 09:30:00,65.1,65.5,65.1,65.29,2900.0,65.1,65.5,65.1,65.29,2900.0
2018-09-27 10:00:00,65.34,65.4,65.22,65.24,4235.0,65.34,65.4,65.22,65.24,4235.0
2018-09-27 10:30:00,65.18,65.4,65.18,65.35,6900.0,65.18,65.4,65.18,65.35,6900.0
2018-09-27 11:00:00,65.4,65.68,65.4,65.48,3036.0,65.4,65.68,65.4,65.48,3036.0
2018-09-27 11:30:00,65.49,65.53,65.44,65.5,2900.0,65.49,65.53,65.44,65.5,2900.0
2018-09-27 12:00:00,65.49,65.66,65.49,65.65,1400.0,65.49,65.66,65.49,65.65,1400.0
2018-09-27 12:30:00,65.66,65.7,65.62,65.62,8342.0,65.66,65.7,65.62,65.62,8342.0
2018-09-27 13:00:00,65.59,65.65,65.52,65.6,3700.0,65.59,65.65,65.52,65.6,3700.0
2018-09-27 13:30:00,65.59,65.61,65.55,65.59,1899.0,65.59,65.61,65.55,65.59,1899.0
2018-09-27 14:00:00,65.56,65.59,65.52,65.57,2167.0,65.56,65.59,65.52,65.57,2167.0
2018-09-27 14:30:00,65.58,65.64,65.57,65.6,3362.0,65.58,65.64,65.57,65.6,3362.0
2018-09-27 15:00:00,65.6,65.61,65.52,65.58,6638.0,65.6,65.61,65.52,65.58,6638.0
2018-09-27 15:30:00,65.58,65.65,65.49,65.64,18528.0,65.58,65.65,65.49,65.64,18528.0
2018-09-28 09:30:00,66.07,66.32,65.84,66.3,4700.0,66.07,66.32,65.84,66.3,4700.0
2018-09-28 10:00:00,66.4,66.6,66.33,66.48,4700.0,66.4,66.6,66.33,66.48,4700.0
2018-09-28 10:30:00,66.66,66.7,66.43,66.7,4600.0,66.66,66.7,66.43,66.7,4600.0
2018-09-28 11:00:00,66.69,66.69,66.49,66.59,4000.0,66.69,66.69,66.49,66.59,4000.0
2018-09-28 11:30:00,66.6,66.62,66.42,66.44,3323.0,66.6,66.62,66.42,66.44,3323.0
2018-09-28 12:00:00,66.44,66.75,66.44,66.69,2400.0,66.44,66.75,66.44,66.69,2400.0
2018-09-28 12:30:00,66.71,66.82,66.54,66.62,3400.0,66.71,66.82,66.54,66.62,3400.0
2018-09-28 13:00:00,66.61,66.61,66.45,66.54,3400.0,66.61,66.61,66.45,66.54,3400.0
2018-09-28 13:30:00,66.55,66.6,66.52,66.56,3300.0,66.55,66.6,66.52,66.56,3300.0
2018-09-28 14:00:00,66.5,66.53,66.43,66.46,5900.0,66.5,66.53,66.43,66.46,5900.0
2018-09-28 14:30:00,66.46,66.46,66.32,66.32,4464.0,66.46,66.46,66.32,66.32,4464.0
2018-09-28 15:00:00,66.33,66.38,66.32,66.36,4900.0,66.33,66.38,66.32,66.36,4900.0
2018-09-28 15:30:00,66.36,66.36,66.19,66.27,15513.0,66.36,66.36,66.19,66.27,15513.0
2018-10-01 09:30:00,66.7,66.97,66.64,66.69,3000.0,66.7,66.97,66.64,66.69,3000.0
2018-10-01 10:00:00,66.56,66.84,66.56,66.81,1200.0,66.56,66.84,66.56,66.81,1200.0
2018-10-01 10:30:00,66.92,66.99,66.7,66.98,2600.0,66.92,66.99,66.7,66.98,2600.0
2018-10-01 11:00:00,66.91,66.91,66.66,66.66,1600.0,66.91,66.91,66.66,66.66,1600.0
2018-10-01 11:30:00,66.69,66.85,66.62,66.62,1329.0,66.69,66.85,66.62,66.62,1329.0
2018-10-01 12:00:00,66.62,66.74,66.56,66.61,1200.0,66.62,66.74,66.56,66.61,1200.0
2018-10-01 12:30:00,66.53,66.55,66.39,66.55,1900.0,66.53,66.55,66.39,66.55,1900.0
2018-10-01 13:00:00,66.5,66.5,66.41,66.46,805.0,66.5,66.5,66.41,66.46,805.0
2018-10-01 13:30:00,66.48,66.49,66.46,66.46,1400.0,66.48,66.49,66.46,66.46,1400.0
2018-10-01 14:00:00,66.38,66.38,66.2,66.24,2109.0,66.38,66.38,66.2,66.24,2109.0
2018-10-01 14:30:00,66.28,66.3,66.16,66.22,3464.0,66.28,66.3,66.16,66.22,3464.0
2018-10-01 15:00:00,66.25,66.25,65.97,65.97,1986.0,66.25,66.25,65.97,65.97,1986.0
2018-10-01 15:30:00,65.98,66.15,65.84,66.1,9845.0,65.98,66.15,65.84,66.1,9845.0
2018-10-02 09:30:00,66.17,66.17,65.82,65.84,2239.0,66.17,66.17,65.82,65.84,2239.0
2018-10-02 10:00:00,65.92,66.0,65.86,65.88,2200.0,65.92,66.0,65.86,65.88,2200.0
2018-10-02 10:30:00,66.0,66.0,65.69,65.73,1078.0,66.0,66.0,65.69,65.73,1078.0
2018-10-02 11:00:00,65.61,65.74,65.59,65.62,1600.0,65.61,65.74,65.59,65.62,1600.0
2018-10-02 11:30:00,65.57,65.73,65.57,65.73,1800.0,65.57,65.73,65.57,65.73,1800.0
2018-10-02 12:00:00,65.71,65.72,65.57,65.6,1900.0,65.71,65.72,65.57,65.6,1900.0
2018-10-02 12:30:00,65.66,65.66,65.59,65.59,400.0,65.66,65.66,65.59,65.59,400.0
2018-10-02 13:00:00,65.63,65.64,65.62,65.62,300.0,65.63,65.64,65.62,65.62,300.0
2018-10-02 13:30:00,65.57,65.64,65.57,65.64,483.0,65.57,65.64,65.57,65.64,483.0
2018-10-02 14:00:00,65.6,65.71,65.6,65.71,600.0,65.6,65.71,65.6,65.71,600.0
2018-10-02 14:30:00,65.65,65.65,65.54,65.57,400.0,65.65,65.65,65.54,65.57,400.0
2018-10-02 15:00:00,65.55,65.55,65.4,65.44,2515.0,65.55,65.55,65.4,65.44,2515.0
2018-10-02 15:30:00,65.5,65.81,65.5,65.79,12803.0,65.5,65.81,65.5,65.79,12803.0
2018-10-03 09:30:00,66.0,66.0,65.71,65.81,2200.0,66.0,66.0,65.71,65.81,2200.0
2018-10-03 10:00:00,65.76,66.01,65.76,65.96,1300.0,65.76,66.01,65.76,65.96,1300.0
2018-10-03 10:30:00,66.02,66.02,65.94,65.97,1100.0,66.02,66.02,65.94,65.97,1100.0
2018-10-03 11:00:00,65.92,66.22,65.9,66.21,800.0,65.92,66.22,65.9,66.21,800.0
2018-10-03 11:30:00,66.21,66.21,66.21,66.21,0.0,66.21,66.21,66.21,66.21,0.0
2018-10-03 12:00:00,66.0,66.1,66.0,66.1,600.0,66.0,66.1,66.0,66.1,600.0
2018-10-03 12:30:00,66.13,66.13,65.99,66.0,1400.0,66.13,66.13,65.99,66.0,1400.0
2018-10-03 13:00:00,66.07,66.11,66.06,66.07,1500.0,66.07,66.11,66.06,66.07,1500.0
2018-10-03 13:30:00,66.09,66.15,66.04,66.15,500.0,66.09,66.15,66.04,66.15,500.0
2018-10-03 14:00:00,66.09,66.2,66.08,66.19,3433.0,66.09,66.2,66.08,66.19,3433.0
2018-10-03 14:30:00,66.18,66.18,66.01,66.1,4174.0,66.18,66.18,66.01,66.1,4174.0
2018-10-03 15:00:00,66.09,66.1,66.04,66.1,5700.0,66.09,66.1,66.04,66.1,5700.0
2018-10-03 15:30:00,66.13,66.15,66.07,66.13,5613.0,66.13,66.15,66.07,66.13,5613.0
2018-10-04 09:30:00,66.0,66.0,65.57,65.7,3300.0,66.0,66.0,65.57,65.7,3300.0
2018-10-04 10:00:00,65.69,65.77,65.5,65.67,6300.0,65.69,65.77,65.5,65.67,6300.0
2018-10-04 10:30:00,65.64,65.83,65.64,65.75,4700.0,65.64,65.83,65.64,65.75,4700.0
2018-10-04 11:00:00,65.77,65.84,65.53,65.67,2200.0,65.77,65.84,65.53,65.67,2200.0
2018-10-04 11:30:00,65.58,65.64,65.09,65.19,2100.0,65.58,65.64,65.09,65.19,2100.0
2018-10-04 12:00:00,65.18,65.19,64.77,64.79,2500.0,65.18,65.19,64.77,64.79,2500.0
2018-10-04 12:30:00,64.79,65.07,64.79,64.84,5945.0,64.79,65.07,64.79,64.84,5945.0
2018-10-04 13:00:00,64.84,65.12,64.82,65.12,4000.0,64.84,65.12,64.82,65.12,4000.0
2018-10-04 13:30:00,65.09,65.09,64.99,65.01,1778.0,65.09,65.09,64.99,65.01,1778.0
2018-10-04 14:00:00,65.06,65.23,64.99,65.08,1600.0,65.06,65.23,64.99,65.08,1600.0
2018-10-04 14:30:00,65.12,65.35,65.08,65.35,4426.0,65.12,65.35,65.08,65.35,4426.0
2018-10-04 15:00:00,65.35,65.46,65.27,65.28,5897.0,65.35,65.46,65.27,65.28,5897.0
2018-10-04 15:30:00,65.18,65.54,65.18,65.48,8223.0,65.18,65.54,65.18,65.48,8223.0
2018-10-05 09:30:00,65.41,66.41,65.31,65.84,3100.0,65.41,66.41,65.31,65.84,3100.0
2018-10-05 10:00:00,65.74,66.1,65.69,66.1,3241.0,65.74,66.1,65.69,66.1,3241.0
2018-10-05 10:30:00,66.08,66.15,65.9,66.03,2400.0,66.08,66.15,65.9,66.03,2400.0
2018-10-05 11:00:00,66.02,66.02,65.64,65.76,7638.0,66.02,66.02,65.64,65.76,7638.0
2018-10-05 11:30:00,65.76,65.92,65.7,65.73,7615.0,65.76,65.92,65.7,65.73,7615.0
2018-10-05 12:00:00,65.54,65.63,65.43,65.43,2787.0,65.54,65.63,65.43,65.43,2787.0
2018-10-05 12:30:00,65.42,65.48,65.28,65.48,2623.0,65.42,65.48,65.28,65.48,2623.0
2018-10-05 13:00:00,65.46,65.46,64.71,64.8,4337.0,65.46,65.46,64.71,64.8,4337.0
2018-10-05 13:30:00,64.83,65.19,64.83,65.19,7972.0,64.83,65.19,64.83,65.19,7972.0
2018-10-05 14:00:00,65.26,65.48,65.26,65.48,900.0,65.26,65.48,65.26,65.48,900.0
2018-10-05 14:30:00,65.46,65.6,65.42,65.55,1900.0,65.46,65.6,65.42,65.55,1900.0
2018-10-05 15:00:00,65.59,65.75,65.53,65.55,4420.0,65.59,65.75,65.53,65.55,4420.0
2018-10-05 15:30:00,65.36,65.43,65.2,65.2,5211.0,65.36,65.43,65.2,65.2,5211.0
2018-10-08 09:30:00,64.7,64.78,64.69,64.75,1200.0,64.7,64.78,64.69,64.75,1200.0
2018-10-08 10:00:00,64.66,64.67,64.45,64.67,4700.0,64.66,64.67,64.45,64.67,4700.0
2018-10-08 10:30:00,64.5,64.58,64.46,64.49,3985.0,64.5,64.58,64.46,64.49,3985.0
2018-10-08 11:00:00,64.45,64.45,64.02,64.02,1900.0,64.45,64.45,64.02,64.02,1900.0
2018-10-08 11:30:00,63.81,63.81,63.49,63.51,2400.0,63.81,63.81,63.49,63.51,2400.0
2018-10-08 12:00:00,63.58,63.58,63.13,63.38,2100.0,63.58,63.58,63.13,63.38,2100.0
2018-10-08 12:30:00,63.34,63.34,63.18,63.18,1200.0,63.34,63.34,63.18,63.18,1200.0
2018-10-08 13:00:00,63.04,63.13,62.91,63.0,1400.0,63.04,63.13,62.91,63.0,1400.0
2018-10-08 13:30:00,63.01,63.25,63.0,63.2,2000.0,63.01,63.25,63.0,63.2,2000.0
2018-10-08 14:00:00,63.14,63.44,63.14,63.4,2000.0,63.14,63.44,63.14,63.4,2000.0
2018-10-08 14:30:00,63.44,64.01,63.44,63.84,2200.0,63.44,64.01,63.44,63.84,2200.0
2018-10-08 15:00:00,64.0,64.09,63.91,63.93,2400.0,64.0,64.09,63.91,63.93,2400.0
2018-10-08 15:30:00,64.03,64.08,63.98,63.98,5618.0,64.03,64.08,63.98,63.98,5618.0
2018-10-09 09:30:00,63.67,64.22,63.67,63.75,2700.0,63.67,64.22,63.67,63.75,2700.0
2018-10-09 10:00:00,63.99,63.99,63.59,63.85,2170.0,63.99,63.99,63.59,63.85,2170.0
2018-10-09 10:30:00,63.9,64.27,63.9,64.23,3100.0,63.9,64.27,63.9,64.23,3100.0
2018-10-09 11:00:00,64.19,64.36,64.06,64.33,3050.0,64.19,64.36,64.06,64.33,3050.0
2018-10-09 11:30:00,64.34,64.5,64.34,64.44,2600.0,64.34,64.5,64.34,64.44,2600.0
2018-10-09 12:00:00,64.54,64.54,64.39,64.5,3300.0,64.54,64.54,64.39,64.5,3300.0
2018-10-09 12:30:00,64.5,64.55,64.31,64.31,5510.0,64.5,64.55,64.31,64.31,5510.0
2018-10-09 13:00:00,64.3,64.35,64.15,64.32,1200.0,64.3,64.35,64.15,64.32,1200.0
2018-10-09 13:30:00,64.22,64.27,64.17,64.27,1100.0,64.22,64.27,64.17,64.27,1100.0
2018-10-09 14:00:00,64.25,64.35,64.23,64.31,2500.0,64.25,64.35,64.23,64.31,2500.0
2018-10-09 14:30:00,64.28,64.6,64.28,64.6,2200.0,64.28,64.6,64.28,64.6,2200.0
2018-10-09 15:00:00,64.62,64.62,64.34,64.42,3100.0,64.62,64.62,64.34,64.42,3100.0
2018-10-09 15:30:00,64.41,64.54,64.41,64.43,6700.0,64.41,64.54,64.41,64.43,6700.0
2018-10-10 09:30:00,64.49,64.49,63.06,63.06,2700.0,64.49,64.49,63.06,63.06,2700.0
2018-10-10 10:00:00,62.93,63.39,62.69,63.25,3000.0,62.93,63.39,62.69,63.25,3000.0
2018-10-10 10:30:00,63.26,63.26,62.92,62.92,1400.0,63.26,63.26,62.92,62.92,1400.0
2018-10-10 11:00:00,62.88,62.88,62.31,62.48,2500.0,62.88,62.88,62.31,62.48,2500.0
2018-10-10 11:30:00,62.61,62.76,62.37,62.76,1300.0,62.61,62.76,62.37,62.76,1300.0
2018-10-10 12:00:00,62.68,62.93,62.59,62.81,2800.0,62.68,62.93,62.59,62.81,2800.0
2018-10-10 12:30:00,62.73,62.9,62.66,62.73,2400.0,62.73,62.9,62.66,62.73,2400.0
2018-10-10 13:00:00,62.65,62.96,62.6,62.96,3400.0,62.65,62.96,62.6,62.96,3400.0
2018-10-10 13:30:00,62.89,63.01,62.82,62.85,3500.0,62.89,63.01,62.82,62.85,3500.0
2018-10-10 14:00:00,62.87,62.87,62.51,62.64,2300.0,62.87,62.87,62.51,62.64,2300.0
2018-10-10 14:30:00,62.63,62.63,62.27,62.39,2500.0,62.63,62.63,62.27,62.39,2500.0
2018-10-10 15:00:00,62.33,62.33,62.0,62.18,5631.0,62.33,62.33,62.0,62.18,5631.0
2018-10-10 15:30:00,62.19,62.19,61.32,61.32,8322.0,62.19,62.19,61.32,61.32,8322.0
2018-10-11 09:30:00,60.62,61.83,60.62,61.78,4900.0,60.62,61.83,60.62,61.78,4900.0
2018-10-11 10:00:00,61.74,61.74,60.94,61.23,5700.0,61.74,61.74,60.94,61.23,5700.0
2018-10-11 10:30:00,61.56,61.56,60.94,60.94,3700.0,61.56,61.56,60.94,60.94,3700.0
2018-10-11 11:00:00,60.87,61.05,60.64,61.05,3200.0,60.87,61.05,60.64,61.05,3200.0
2018-10-11 11:30:00,61.07,61.58,60.99,61.39,2000.0,61.07,61.58,60.99,61.39,2000.0
2018-10-11 12:00:00,61.37,61.82,61.31,61.67,3500.0,61.37,61.82,61.31,61.67,3500.0
2018-10-11 12:30:00,61.67,61.67,61.34,61.47,3300.0,61.67,61.67,61.34,61.47,3300.0
2018-10-11 13:00:00,61.49,61.53,61.28,61.46,2500.0,61.49,61.53,61.28,61.46,2500.0
2018-10-11 13:30:00,61.57,61.57,61.17,61.39,1300.0,61.57,61.57,61.17,61.39,1300.0
2018-10-11 14:00:00,61.35,61.36,60.99,61.03,1600.0,61.35,61.36,60.99,61.03,1600.0
2018-10-11 14:30:00,60.96,60.96,60.31,60.53,6081.0,60.96,60.96,60.31,60.53,6081.0
2018-10-11 15:00:00,60.6,61.24,60.51,61.15,1800.0,60.6,61.24,60.51,61.15,1800.0
2018-10-11 15:30:00,61.07,61.16,60.43,60.48,20783.0,61.07,61.16,60.43,60.48,20783.0
2018-10-12 09:30:00,61.81,62.08,61.63,62.08,3783.0,61.81,62.08,61.63,62.08,3783.0
2018-10-12 10:00:00,62.08,62.32,61.64,61.65,6180.0,62.08,62.32,61.64,61.65,6180.0
2018-10-12 10:30:00,61.65,61.75,61.6,61.62,4918.0,61.65,61.75,61.6,61.62,4918.0
2018-10-12 11:00:00,61.59,61.59,61.32,61.32,2913.0,61.59,61.59,61.32,61.32,2913.0
2018-10-12 11:30:00,61.35,61.42,61.04,61.32,3400.0,61.35,61.42,61.04,61.32,3400.0
2018-10-12 12:00:00,61.21,61.25,61.12,61.16,1800.0,61.21,61.25,61.12,61.16,1800.0
2018-10-12 12:30:00,61.07,61.07,60.62,60.88,3000.0,61.07,61.07,60.62,60.88,3000.0
2018-10-12 13:00:00,60.92,61.21,60.92,61.19,5169.0,60.92,61.21,60.92,61.19,5169.0
2018-10-12 13:30:00,61.17,61.23,60.99,61.21,4000.0,61.17,61.23,60.99,61.21,4000.0
2018-10-12 14:00:00,61.2,61.2,60.89,60.97,1900.0,61.2,61.2,60.89,60.97,1900.0
2018-10-12 14:30:00,61.15,61.27,60.97,61.24,5900.0,61.15,61.27,60.97,61.24,5900.0
2018-10-12 15:00:00,61.28,61.71,61.21,61.7,5400.0,61.28,61.71,61.21,61.7,5400.0
2018-10-12 15:30:00,61.72,62.19,61.7,62.08,11125.0,61.72,62.19,61.7,62.08,11125.0
2018-10-15 09:30:00,61.91,61.91,61.21,61.55,1450.0,61.91,61.91,61.21,61.55,1450.0
2018-10-15 10:00:00,61.5,61.5,61.17,61.27,1200.0,61.5,61.5,61.17,61.27,1200.0
2018-10-15 10:30:00,61.23,61.33,61.17,61.32,1400.0,61.23,61.33,61.17,61.32,1400.0
2018-10-15 11:00:00,61.4,61.61,61.4,61.6,2012.0,61.4,61.61,61.4,61.6,2012.0
2018-10-15 11:30:00,61.59,61.59,61.33,61.39,2200.0,61.59,61.59,61.33,61.39,2200.0
2018-10-15 12:00:00,61.4,61.56,61.34,61.52,1600.0,61.4,61.56,61.34,61.52,1600.0
2018-10-15 12:30:00,61.51,61.75,61.51,61.74,800.0,61.51,61.75,61.51,61.74,800.0
2018-10-15 13:00:00,61.7,61.82,61.69,61.71,2000.0,61.7,61.82,61.69,61.71,2000.0
2018-10-15 13:30:00,61.78,61.97,61.71,61.84,3602.0,61.78,61.97,61.71,61.84,3602.0
2018-10-15 14:00:00,61.85,61.85,61.71,61.71,1000.0,61.85,61.85,61.71,61.71,1000.0
2018-10-15 14:30:00,61.8,61.92,61.77,61.9,1700.0,61.8,61.92,61.77,61.9,1700.0
2018-10-15 15:00:00,61.85,61.97,61.63,61.76,2400.0,61.85,61.97,61.63,61.76,2400.0
2018-10-15 15:30:00,61.62,61.67,61.46,61.48,4205.0,61.62,61.67,61.46,61.48,4205.0
2018-10-16 09:30:00,62.03,62.18,61.71,62.12,2026.0,62.03,62.18,61.71,62.12,2026.0
2018-10-16 10:00:00,62.25,62.41,61.91,61.93,13834.0,62.25,62.41,61.91,61.93,13834.0
2018-10-16 10:30:00,61.96,62.31,61.87,62.31,4000.0,61.96,62.31,61.87,62.31,4000.0
2018-10-16 11:00:00,62.34,62.51,62.21,62.45,2800.0,62.34,62.51,62.21,62.45,2800.0
2018-10-16 11:30:00,62.45,62.45,62.21,62.35,3300.0,62.45,62.45,62.21,62.35,3300.0
2018-10-16 12:00:00,62.33,62.4,62.22,62.4,3700.0,62.33,62.4,62.22,62.4,3700.0
2018-10-16 12:30:00,62.56,62.56,62.18,62.23,17094.0,62.56,62.56,62.18,62.23,17094.0
2018-10-16 13:00:00,62.2,62.68,62.13,62.6,13890.0,62.2,62.68,62.13,62.6,13890.0
2018-10-16 13:30:00,62.64,63.07,62.6,62.95,10661.0,62.64,63.07,62.6,62.95,10661.0
2018-10-16 14:00:00,62.93,63.05,62.85,63.05,5100.0,62.93,63.05,62.85,63.05,5100.0
2018-10-16 14:30:00,63.07,63.07,62.9,62.91,1600.0,63.07,63.07,62.9,62.91,1600.0
2018-10-16 15:00:00,62.86,62.94,62.75,62.88,4900.0,62.86,62.94,62.75,62.88,4900.0
2018-10-16 15:30:00,62.88,63.1,62.84,63.07,9961.0,62.88,63.1,62.84,63.07,9961.0
2018-10-17 09:30:00,63.09,63.09,61.94,62.06,5836.0,63.09,63.09,61.94,62.06,5836.0
2018-10-17 10:00:00,62.05,62.11,61.85,62.08,5200.0,62.05,62.11,61.85,62.08,5200.0
2018-10-17 10:30:00,62.01,62.03,61.75,61.82,2700.0,62.01,62.03,61.75,61.82,2700.0
2018-10-17 11:00:00,61.83,61.94,61.37,61.94,10286.0,61.83,61.94,61.37,61.94,10286.0
2018-10-17 11:30:00,61.98,62.44,61.86,62.44,2700.0,61.98,62.44,61.86,62.44,2700.0
2018-10-17 12:00:00,62.58,62.87,62.42,62.71,2700.0,62.58,62.87,62.42,62.71,2700.0
2018-10-17 12:30:00,62.6,62.93,62.6,62.91,1800.0,62.6,62.93,62.6,62.91,1800.0
2018-10-17 13:00:00,62.83,63.02,62.8,62.82,1000.0,62.83,63.02,62.8,62.82,1000.0
2018-10-17 13:30:00,62.96,63.05,62.85,62.92,1500.0,62.96,63.05,62.85,62.92,1500.0
2018-10-17 14:00:00,62.89,63.04,62.7,62.77,3300.0,62.89,63.04,62.7,62.77,3300.0
2018-10-17 14:30:00,62.78,62.98,62.64,62.94,2300.0,62.78,62.98,62.64,62.94,2300.0
2018-10-17 15:00:00,62.96,63.0,62.79,62.97,2600.0,62.96,63.0,62.79,62.97,2600.0
2018-10-17 15:30:00,63.0,63.41,62.97,63.23,20368.0,63.0,63.41,62.97,63.23,20368.0
2018-10-18 09:30:00,64.5,65.0,64.06,64.07,5405.0,64.5,65.0,64.06,64.07,5405.0
2018-10-18 10:00:00,64.05,64.31,63.95,63.97,3400.0,64.05,64.31,63.95,63.97,3400.0
2018-10-18 10:30:00,63.93,64.04,63.82,63.99,3785.0,63.93,64.04,63.82,63.99,3785.0
2018-10-18 11:00:00,63.95,63.95,63.67,63.76,2700.0,63.95,63.95,63.67,63.76,2700.0
2018-10-18 11:30:00,63.55,63.55,63.04,63.09,1800.0,63.55,63.55,63.04,63.09,1800.0
2018-10-18 12:00:00,63.07,63.23,62.86,63.23,2575.0,63.07,63.23,62.86,63.23,2575.0
2018-10-18 12:30:00,63.15,63.26,63.13,63.22,1600.0,63.15,63.26,63.13,63.22,1600.0
2018-10-18 13:00:00,63.12,63.12,62.7,62.7,1300.0,63.12,63.12,62.7,62.7,1300.0
2018-10-18 13:30:00,62.74,62.79,62.65,62.68,2300.0,62.74,62.79,62.65,62.68,2300.0
2018-10-18 14:00:00,62.71,62.99,62.71,62.99,2200.0,62.71,62.99,62.71,62.99,2200.0
2018-10-18 14:30:00,62.99,63.21,62.96,63.09,2200.0,62.99,63.21,62.96,63.09,2200.0
2018-10-18 15:00:00,63.08,63.08,62.8,63.08,3352.0,63.08,63.08,62.8,63.08,3352.0
2018-10-18 15:30:00,62.96,63.21,62.96,63.08,10641.0,62.96,63.21,62.96,63.08,10641.0
2018-10-19 09:30:00,63.36,63.48,63.27,63.28,1500.0,63.36,63.48,63.27,63.28,1500.0
2018-10-19 10:00:00,63.25,63.65,63.24,63.45,2200.0,63.25,63.65,63.24,63.45,2200.0
2018-10-19 10:30:00,63.4,63.5,63.13,63.22,3032.0,63.4,63.5,63.13,63.22,3032.0
2018-10-19 11:00:00,63.27,63.27,62.89,62.97,2501.0,63.27,63.27,62.89,62.97,2501.0
2018-10-19 11:30:00,62.82,62.82,62.52,62.63,2922.0,62.82,62.82,62.52,62.63,2922.0
2018-10-19 12:00:00,62.65,62.65,62.03,62.03,2800.0,62.65,62.65,62.03,62.03,2800.0
2018-10-19 12:30:00,62.1,62.14,61.84,62.14,2600.0,62.1,62.14,61.84,62.14,2600.0
2018-10-19 13:00:00,61.97,62.15,61.85,61.92,2950.0,61.97,62.15,61.85,61.92,2950.0
2018-10-19 13:30:00,61.92,62.23,61.87,62.07,2600.0,61.92,62.23,61.87,62.07,2600.0
2018-10-19 14:00:00,62.05,62.05,61.81,62.05,1400.0,62.05,62.05,61.81,62.05,1400.0
2018-10-19 14:30:00,62.05,62.07,61.99,62.0,1000.0,62.05,62.07,61.99,62.0,1000.0
2018-10-19 15:00:00,61.96,62.03,61.88,61.95,2700.0,61.96,62.03,61.88,61.95,2700.0
2018-10-19 15:30:00,62.04,62.09,61.67,61.68,5400.0,62.04,62.09,61.67,61.68,5400.0
2018-10-22 09:30:00,62.2,62.29,61.69,61.83,2981.0,62.2,62.29,61.69,61.83,2981.0
2018-10-22 10:00:00,61.76,61.82,61.51,61.57,3000.0,61.76,61.82,61.51,61.57,3000.0
2018-10-22 10:30:00,61.77,62.38,61.77,62.16,2200.0,61.77,62.38,61.77,62.16,2200.0
2018-10-22 11:00:00,62.19,62.33,62.13,62.2,2006.0,62.19,62.33,62.13,62.2,2006.0
2018-10-22 11:30:00,62.16,62.19,62.07,62.1,1300.0,62.16,62.19,62.07,62.1,1300.0
2018-10-22 12:00:00,62.02,62.2,61.92,62.0,1500.0,62.02,62.2,61.92,62.0,1500.0
2018-10-22 12:30:00,62.07,62.25,62.05,62.05,7072.0,62.07,62.25,62.05,62.05,7072.0
2018-10-22 13:00:00,62.04,62.13,61.94,61.94,1223.0,62.04,62.13,61.94,61.94,1223.0
2018-10-22 13:30:00,61.94,61.98,61.73,61.73,1330.0,61.94,61.98,61.73,61.73,1330.0
2018-10-22 14:00:00,61.67,61.85,61.67,61.72,1400.0,61.67,61.85,61.67,61.72,1400.0
2018-10-22 14:30:00,61.74,61.82,61.63,61.8,2800.0,61.74,61.82,61.63,61.8,2800.0
2018-10-22 15:00:00,61.77,62.1,61.77,61.98,3600.0,61.77,62.1,61.77,61.98,3600.0
2018-10-22 15:30:00,61.99,62.07,61.88,61.97,8097.0,61.99,62.07,61.88,61.97,8097.0
2018-10-23 09:30:00,61.17,61.17,60.64,60.77,2871.0,61.17,61.17,60.64,60.77,2871.0
2018-10-23 10:00:00,60.46,60.49,60.14,60.34,3300.0,60.46,60.49,60.14,60.34,3300.0
2018-10-23 10:30:00,60.31,60.39,60.21,60.3,2800.0,60.31,60.39,60.21,60.3,2800.0
2018-10-23 11:00:00,60.19,60.69,60.14,60.69,1700.0,60.19,60.69,60.14,60.69,1700.0
2018-10-23 11:30:00,60.69,60.74,60.57,60.64,2000.0,60.69,60.74,60.57,60.64,2000.0
2018-10-23 12:00:00,60.64,60.76,60.64,60.76,200.0,60.64,60.76,60.64,60.76,200.0
2018-10-23 12:30:00,61.07,61.43,61.07,61.15,1900.0,61.07,61.43,61.07,61.15,1900.0
2018-10-23 13:00:00,61.13,61.46,61.13,61.44,1300.0,61.13,61.46,61.13,61.44,1300.0
2018-10-23 13:30:00,61.46,61.46,61.22,61.23,1784.0,61.46,61.46,61.22,61.23,1784.0
2018-10-23 14:00:00,61.22,61.7,61.22,61.61,2700.0,61.22,61.7,61.22,61.61,2700.0
2018-10-23 14:30:00,61.61,61.92,61.61,61.92,2700.0,61.61,61.92,61.61,61.92,2700.0
2018-10-23 15:00:00,61.89,62.06,61.86,61.94,4054.0,61.89,62.06,61.86,61.94,4054.0
2018-10-23 15:30:00,61.89,62.01,61.53,61.54,9465.0,61.89,62.01,61.53,61.54,9465.0
2018-10-24 09:30:00,61.17,61.62,61.17,61.42,1110.0,61.17,61.62,61.17,61.42,1110.0
2018-10-24 10:00:00,61.24,61.37,60.95,60.98,2900.0,61.24,61.37,60.95,60.98,2900.0
2018-10-24 10:30:00,60.96,61.13,60.92,61.09,3400.0,60.96,61.13,60.92,61.09,3400.0
2018-10-24 11:00:00,60.99,60.99,60.43,60.43,2432.0,60.99,60.99,60.43,60.43,2432.0
2018-10-24 11:30:00,60.4,60.87,60.36,60.83,2300.0,60.4,60.87,60.36,60.83,2300.0
2018-10-24 12:00:00,60.71,60.75,60.63,60.68,4000.0,60.71,60.75,60.63,60.68,4000.0
2018-10-24 12:30:00,60.64,60.65,60.45,60.53,5348.0,60.64,60.65,60.45,60.53,5348.0
2018-10-24 13:00:00,60.59,60.59,60.2,60.27,5400.0,60.59,60.59,60.2,60.27,5400.0
2018-10-24 13:30:00,60.2,60.24,60.03,60.1,2166.0,60.2,60.24,60.03,60.1,2166.0
2018-10-24 14:00:00,59.91,60.1,59.76,60.1,2297.0,59.91,60.1,59.76,60.1,2297.0
2018-10-24 14:30:00,60.09,60.15,59.78,59.78,2000.0,60.09,60.15,59.78,59.78,2000.0
2018-10-24 15:00:00,59.75,59.75,58.99,58.99,8900.0,59.75,59.75,58.99,58.99,8900.0
2018-10-24 15:30:00,58.97,59.02,58.41,58.48,9271.0,58.97,59.02,58.41,58.48,9271.0
2018-10-25 09:30:00,58.15,59.53,58.15,59.25,3200.0,58.15,59.53,58.15,59.25,3200.0
2018-10-25 10:00:00,59.27,59.45,58.82,59.15,4200.0,59.27,59.45,58.82,59.15,4200.0
2018-10-25 10:30:00,59.35,59.68,59.34,59.47,5100.0,59.35,59.68,59.34,59.47,5100.0
2018-10-25 11:00:00,59.4,59.61,59.26,59.57,5400.0,59.4,59.61,59.26,59.57,5400.0
2018-10-25 11:30:00,59.59,59.62,59.09,59.09,12831.0,59.59,59.62,59.09,59.09,12831.0
2018-10-25 12:00:00,59.06,59.23,58.96,58.99,2200.0,59.06,59.23,58.96,58.99,2200.0
2018-10-25 12:30:00,58.96,59.04,58.85,58.89,1991.0,58.96,59.04,58.85,58.89,1991.0
2018-10-25 13:00:00,58.89,59.0,58.85,59.0,900.0,58.89,59.0,58.85,59.0,900.0
2018-10-25 13:30:00,58.94,59.02,58.94,58.95,2100.0,58.94,59.02,58.94,58.95,2100.0
2018-10-25 14:00:00,58.87,59.02,58.71,58.75,14940.0,58.87,59.02,58.71,58.75,14940.0
2018-10-25 14:30:00,58.74,59.59,58.7,59.58,7341.0,58.74,59.59,58.7,59.58,7341.0
2018-10-25 15:00:00,59.38,59.46,59.23,59.26,2265.0,59.38,59.46,59.23,59.26,2265.0
2018-10-25 15:30:00,59.35,59.47,59.27,59.43,14949.0,59.35,59.47,59.27,59.43,14949.0
2018-10-26 09:30:00,58.24,58.72,58.16,58.64,7086.0,58.24,58.72,58.16,58.64,7086.0
2018-10-26 10:00:00,58.24,58.29,58.08,58.1,4283.0,58.24,58.29,58.08,58.1,4283.0
2018-10-26 10:30:00,58.04,58.1,57.4,57.4,2292.0,58.04,58.1,57.4,57.4,2292.0
2018-10-26 11:00:00,57.52,58.15,57.52,58.15,16945.0,57.52,58.15,57.52,58.15,16945.0
2018-10-26 11:30:00,58.3,58.33,58.0,58.15,9750.0,58.3,58.33,58.0,58.15,9750.0
2018-10-26 12:00:00,58.17,59.02,58.17,59.0,4155.0,58.17,59.02,58.17,59.0,4155.0
2018-10-26 12:30:00,59.03,59.64,59.03,59.26,4000.0,59.03,59.64,59.03,59.26,4000.0
2018-10-26 13:00:00,59.64,59.64,59.46,59.46,600.0,59.64,59.64,59.46,59.46,600.0
2018-10-26 13:30:00,59.25,59.26,58.95,59.26,2757.0,59.25,59.26,58.95,59.26,2757.0
2018-10-26 14:00:00,59.01,59.08,58.9,59.03,900.0,59.01,59.08,58.9,59.03,900.0
2018-10-26 14:30:00,58.97,58.97,58.42,58.42,1600.0,58.97,58.97,58.42,58.42,1600.0
2018-10-26 15:00:00,58.29,58.6,58.26,58.49,2700.0,58.29,58.6,58.26,58.49,2700.0
2018-10-26 15:30:00,58.41,58.82,58.33,58.42,3800.0,58.41,58.82,58.33,58.42,3800.0
2018-10-29 09:30:00,59.48,59.65,59.19,59.19,1315.0,59.48,59.65,59.19,59.19,1315.0
2018-10-29 10:00:00,59.45,59.45,59.33,59.36,800.0,59.45,59.45,59.33,59.36,800.0
2018-10-29 10:30:00,59.37,59.37,59.1,59.16,500.0,59.37,59.37,59.1,59.16,500.0
2018-10-29 11:00:00,59.17,59.17,58.83,58.89,700.0,59.17,59.17,58.83,58.89,700.0
2018-10-29 11:30:00,58.94,58.96,58.51,58.51,900.0,58.94,58.96,58.51,58.51,900.0
2018-10-29 12:00:00,58.24,58.25,57.78,57.78,1900.0,58.24,58.25,57.78,57.78,1900.0
2018-10-29 12:30:00,57.79,57.9,57.58,57.67,2500.0,57.79,57.9,57.58,57.67,2500.0
2018-10-29 13:00:00,57.77,57.93,57.68,57.7,2300.0,57.77,57.93,57.68,57.7,2300.0
2018-10-29 13:30:00,57.83,57.83,57.68,57.76,1627.0,57.83,57.83,57.68,57.76,1627.0
2018-10-29 14:00:00,57.63,57.63,57.17,57.17,1300.0,57.63,57.63,57.17,57.17,1300.0
2018-10-29 14:30:00,57.12,57.16,57.06,57.08,1000.0,57.12,57.16,57.06,57.08,1000.0
2018-10-29 15:00:00,56.96,56.96,56.32,56.32,3864.0,56.96,56.96,56.32,56.32,3864.0
2018-10-29 15:30:00,56.24,56.46,55.69,56.44,6000.0,56.24,56.46,55.69,56.44,6000.0
2018-10-30 09:30:00,56.09,56.87,56.02,56.76,5265.0,56.09,56.87,56.02,56.76,5265.0
2018-10-30 10:00:00,56.51,56.79,56.38,56.7,3920.0,56.51,56.79,56.38,56.7,3920.0
2018-10-30 10:30:00,56.71,56.84,56.31,56.35,3705.0,56.71,56.84,56.31,56.35,3705.0
2018-10-30 11:00:00,56.39,56.77,56.36,56.77,6313.0,56.39,56.77,56.36,56.77,6313.0
2018-10-30 11:30:00,56.74,57.35,56.73,57.3,5159.0,56.74,57.35,56.73,57.3,5159.0
2018-10-30 12:00:00,57.26,57.49,57.17,57.43,3800.0,57.26,57.49,57.17,57.43,3800.0
2018-10-30 12:30:00,57.36,57.54,57.15,57.15,1813.0,57.36,57.54,57.15,57.15,1813.0
2018-10-30 13:00:00,57.12,57.13,56.81,56.89,2200.0,57.12,57.13,56.81,56.89,2200.0
2018-10-30 13:30:00,56.86,56.86,56.63,56.69,3300.0,56.86,56.86,56.63,56.69,3300.0
2018-10-30 14:00:00,56.73,56.73,56.35,56.48,4600.0,56.73,56.73,56.35,56.48,4600.0
2018-10-30 14:30:00,56.4,56.83,56.4,56.81,3500.0,56.4,56.83,56.4,56.81,3500.0
2018-10-30 15:00:00,56.82,57.15,56.63,57.15,5100.0,56.82,57.15,56.63,57.15,5100.0
2018-10-30 15:30:00,57.09,57.21,57.03,57.11,8031.0,57.09,57.21,57.03,57.11,8031.0
2018-10-31 09:30:00,55.03,56.5,54.83,56.3,72568.0,55.03,56.5,54.83,56.3,72568.0
2018-10-31 10:00:00,56.34,56.45,55.7,56.22,52730.0,56.34,56.45,55.7,56.22,52730.0
2018-10-31 10:30:00,56.24,56.63,56.24,56.32,43862.0,56.24,56.63,56.24,56.32,43862.0
2018-10-31 11:00:00,56.32,56.7,56.32,56.65,44414.0,56.32,56.7,56.32,56.65,44414.0
2018-10-31 11:30:00,56.66,56.68,56.34,56.45,21903.0,56.66,56.68,56.34,56.45,21903.0
2018-10-31 12:00:00,56.46,56.48,56.17,56.38,15675.0,56.46,56.48,56.17,56.38,15675.0
2018-10-31 12:30:00,56.34,56.71,56.34,56.68,14958.0,56.34,56.71,56.34,56.68,14958.0
2018-10-31 13:00:00,56.72,57.09,56.68,56.92,15835.0,56.72,57.09,56.68,56.92,15835.0
2018-10-31 13:30:00,56.9,56.97,56.56,56.68,15544.0,56.9,56.97,56.56,56.68,15544.0
2018-10-31 14:00:00,56.68,57.11,56.65,57.11,22200.0,56.68,57.11,56.65,57.11,22200.0
2018-10-31 14:30:00,57.07,57.34,56.94,57.28,28299.0,57.07,57.34,56.94,57.28,28299.0
2018-10-31 15:00:00,57.26,57.7,57.22,57.31,40286.0,57.26,57.7,57.22,57.31,40286.0
2018-10-31 15:30:00,57.32,57.44,57.0,57.03,65709.0,57.32,57.44,57.0,57.03,65709.0
2018-11-01 09:30:00,57.69,57.69,56.28,56.28,26459.0,57.69,57.69,56.28,56.28,26459.0
2018-11-01 10:00:00,56.14,56.75,56.11,56.47,24261.0,56.14,56.75,56.11,56.47,24261.0
2018-11-01 10:30:00,56.52,56.91,56.46,56.82,28276.0,56.52,56.91,56.46,56.82,28276.0
2018-11-01 11:00:00,56.84,57.09,56.72,57.08,27832.0,56.84,57.09,56.72,57.08,27832.0
2018-11-01 11:30:00,57.06,57.11,56.88,56.93,21124.0,57.06,57.11,56.88,56.93,21124.0
2018-11-01 12:00:00,56.89,57.05,56.83,56.93,16558.0,56.89,57.05,56.83,56.93,16558.0
2018-11-01 12:30:00,56.92,57.06,56.87,57.05,27657.0,56.92,57.06,56.87,57.05,27657.0
2018-11-01 13:00:00,57.04,57.27,57.03,57.2,17923.0,57.04,57.27,57.03,57.2,17923.0
2018-11-01 13:30:00,57.21,57.31,57.08,57.08,18089.0,57.21,57.31,57.08,57.08,18089.0
2018-11-01 14:00:00,57.09,57.2,56.8,57.11,23387.0,57.09,57.2,56.8,57.11,23387.0
2018-11-01 14:30:00,57.11,57.23,56.99,57.22,23175.0,57.11,57.23,56.99,57.22,23175.0
2018-11-01 15:00:00,57.2,57.64,57.14,57.59,36364.0,57.2,57.64,57.14,57.59,36364.0
2018-11-01 15:30:00,57.57,57.69,57.4,57.53,44307.0,57.57,57.69,57.4,57.53,44307.0
2018-11-02 09:30:00,57.89,58.03,57.37,57.58,20431.0,57.89,58.03,57.37,57.58,20431.0
2018-11-02 10:00:00,57.5,57.71,57.03,57.03,18500.0,57.5,57.71,57.03,57.03,18500.0
2018-11-02 10:30:00,57.03,57.15,56.79,57.12,28071.0,57.03,57.15,56.79,57.12,28071.0
2018-11-02 11:00:00,57.11,57.11,56.65,56.71,38832.0,57.11,57.11,56.65,56.71,38832.0
2018-11-02 11:30:00,56.72,56.94,56.53,56.8,20484.0,56.72,56.94,56.53,56.8,20484.0
2018-11-02 12:00:00,56.83,56.86,56.55,56.69,11471.0,56.83,56.86,56.55,56.69,11471.0
2018-11-02 12:30:00,56.74,56.79,56.23,56.32,16606.0,56.74,56.79,56.23,56.32,16606.0
2018-11-02 13:00:00,56.36,56.61,56.24,56.56,9909.0,56.36,56.61,56.24,56.56,9909.0
2018-11-02 13:30:00,56.56,56.92,56.49,56.74,16108.0,56.56,56.92,56.49,56.74,16108.0
2018-11-02 14:00:00,56.78,57.0,56.46,57.0,9812.0,56.78,57.0,56.46,57.0,9812.0
2018-11-02 14:30:00,57.12,57.45,56.95,57.37,13796.0,57.12,57.45,56.95,57.37,13796.0
2018-11-02 15:00:00,57.39,57.39,56.96,56.99,23839.0,57.39,57.39,56.96,56.99,23839.0
2018-11-02 15:30:00,56.96,57.16,56.87,57.16,40478.0,56.96,57.16,56.87,57.16,40478.0
2018-11-05 09:30:00,57.19,57.62,56.84,57.03,17042.0,57.19,57.62,56.84,57.03,17042.0
2018-11-05 10:00:00,56.99,57.07,56.37,56.62,20600.0,56.99,57.07,56.37,56.62,20600.0
2018-11-05 10:30:00,56.79,57.36,56.79,57.3,22420.0,56.79,57.36,56.79,57.3,22420.0
2018-11-05 11:00:00,57.25,57.29,56.84,57.0,27583.0,57.25,57.29,56.84,57.0,27583.0
2018-11-05 11:30:00,57.0,57.18,56.81,57.11,24110.0,57.0,57.18,56.81,57.11,24110.0
2018-11-05 12:00:00,57.08,57.53,57.04,57.48,30948.0,57.08,57.53,57.04,57.48,30948.0
2018-11-05 12:30:00,57.47,57.71,57.23,57.64,22104.0,57.47,57.71,57.23,57.64,22104.0
2018-11-05 13:00:00,57.63,57.84,57.5,57.76,16447.0,57.63,57.84,57.5,57.76,16447.0
2018-11-05 13:30:00,57.77,57.94,57.58,57.85,22099.0,57.77,57.94,57.58,57.85,22099.0
2018-11-05 14:00:00,57.84,58.0,57.73,57.81,36477.0,57.84,58.0,57.73,57.81,36477.0
2018-11-05 14:30:00,57.8,57.92,57.66,57.68,40651.0,57.8,57.92,57.66,57.68,40651.0
2018-11-05 15:00:00,57.68,58.02,57.68,57.88,68500.0,57.68,58.02,57.68,57.88,68500.0
2018-11-05 15:30:00,57.88,58.7,57.58,58.35,290436.0,57.88,58.7,57.58,58.35,290436.0
2018-11-06 09:30:00,58.25,58.88,58.25,58.33,20336.0,58.25,58.88,58.25,58.33,20336.0
2018-11-06 10:00:00,58.31,58.64,58.28,58.62,35250.0,58.31,58.64,58.28,58.62,35250.0
2018-11-06 10:30:00,58.63,58.74,58.51,58.57,12232.0,58.63,58.74,58.51,58.57,12232.0
2018-11-06 11:00:00,58.6,58.61,58.29,58.43,7660.0,58.6,58.61,58.29,58.43,7660.0
2018-11-06 11:30:00,58.37,58.91,58.25,58.91,11445.0,58.37,58.91,58.25,58.91,11445.0
2018-11-06 12:00:00,58.87,59.11,58.78,58.93,6395.0,58.87,59.11,58.78,58.93,6395.0
2018-11-06 12:30:00,58.99,59.02,58.83,58.85,7400.0,58.99,59.02,58.83,58.85,7400.0
2018-11-06 13:00:00,58.84,58.98,58.84,58.87,4808.0,58.84,58.98,58.84,58.87,4808.0
2018-11-06 13:30:00,58.9,58.99,58.86,58.87,4800.0,58.9,58.99,58.86,58.87,4800.0
2018-11-06 14:00:00,58.83,58.85,58.39,58.44,7184.0,58.83,58.85,58.39,58.44,7184.0
2018-11-06 14:30:00,58.39,58.67,58.39,58.59,7007.0,58.39,58.67,58.39,58.59,7007.0
2018-11-06 15:00:00,58.52,58.65,58.48,58.59,4800.0,58.52,58.65,58.48,58.59,4800.0
2018-11-06 15:30:00,58.6,58.74,58.55,58.72,16634.0,58.6,58.74,58.55,58.72,16634.0
2018-11-07 09:30:00,59.05,59.46,58.62,58.62,13745.0,59.05,59.46,58.62,58.62,13745.0
2018-11-07 10:00:00,58.71,58.81,58.69,58.77,21264.0,58.71,58.81,58.69,58.77,21264.0
2018-11-07 10:30:00,58.77,59.01,58.7,59.01,21350.0,58.77,59.01,58.7,59.01,21350.0
2018-11-07 11:00:00,58.98,59.61,58.98,59.55,10586.0,58.98,59.61,58.98,59.55,10586.0
2018-11-07 11:30:00,59.51,59.81,59.49,59.81,8500.0,59.51,59.81,59.49,59.81,8500.0
2018-11-07 12:00:00,59.76,60.0,59.75,59.99,8400.0,59.76,60.0,59.75,59.99,8400.0
2018-11-07 12:30:00,60.0,60.18,59.93,59.93,11000.0,60.0,60.18,59.93,59.93,11000.0
2018-11-07 13:00:00,59.88,60.11,59.83,60.09,9295.0,59.88,60.11,59.83,60.09,9295.0
2018-11-07 13:30:00,60.06,60.06,59.91,60.04,8008.0,60.06,60.06,59.91,60.04,8008.0
2018-11-07 14:00:00,60.05,60.13,59.97,60.09,10200.0,60.05,60.13,59.97,60.09,10200.0
2018-11-07 14:30:00,60.09,60.25,60.05,60.23,10529.0,60.09,60.25,60.05,60.23,10529.0
2018-11-07 15:00:00,60.22,60.53,60.22,60.53,11284.0,60.22,60.53,60.22,60.53,11284.0
2018-11-07 15:30:00,60.52,60.8,60.5,60.68,33503.0,60.52,60.8,60.5,60.68,33503.0
2018-11-08 09:30:00,61.01,61.44,60.9,61.19,8500.0,61.01,61.44,60.9,61.19,8500.0
2018-11-08 10:00:00,61.22,61.26,60.75,60.87,5748.0,61.22,61.26,60.75,60.87,5748.0
2018-11-08 10:30:00,60.84,61.07,60.8,61.06,6100.0,60.84,61.07,60.8,61.06,6100.0
2018-11-08 11:00:00,61.01,61.22,60.91,61.02,7000.0,61.01,61.22,60.91,61.02,7000.0
2018-11-08 11:30:00,61.06,61.17,60.98,60.99,3694.0,61.06,61.17,60.98,60.99,3694.0
2018-11-08 12:00:00,61.01,61.01,60.85,60.85,3000.0,61.01,61.01,60.85,60.85,3000.0
2018-11-08 12:30:00,60.8,60.89,60.65,60.65,3300.0,60.8,60.89,60.65,60.65,3300.0
2018-11-08 13:00:00,60.65,60.71,60.56,60.56,2900.0,60.65,60.71,60.56,60.56,2900.0
2018-11-08 13:30:00,60.54,60.93,60.54,60.9,3200.0,60.54,60.93,60.54,60.9,3200.0
2018-11-08 14:00:00,60.96,61.1,60.76,60.76,5800.0,60.96,61.1,60.76,60.76,5800.0
2018-11-08 14:30:00,60.77,60.82,60.59,60.71,4000.0,60.77,60.82,60.59,60.71,4000.0
2018-11-08 15:00:00,60.71,60.93,60.7,60.77,10602.0,60.71,60.93,60.7,60.77,10602.0
2018-11-08 15:30:00,60.74,60.77,60.61,60.72,19717.0,60.74,60.77,60.61,60.72,19717.0
2018-11-09 09:30:00,60.37,60.45,60.15,60.15,4735.0,60.37,60.45,60.15,60.15,4735.0
2018-11-09 10:00:00,60.17,60.17,59.83,59.88,5650.0,60.17,60.17,59.83,59.88,5650.0
2018-11-09 10:30:00,59.83,59.96,59.6,59.6,2900.0,59.83,59.96,59.6,59.6,2900.0
2018-11-09 11:00:00,59.66,59.66,59.26,59.4,3210.0,59.66,59.66,59.26,59.4,3210.0
2018-11-09 11:30:00,59.51,59.51,59.04,59.04,2000.0,59.51,59.51,59.04,59.04,2000.0
2018-11-09 12:00:00,59.15,59.17,58.83,59.02,9444.0,59.15,59.17,58.83,59.02,9444.0
2018-11-09 12:30:00,58.94,59.11,58.81,58.82,9494.0,58.94,59.11,58.81,58.82,9494.0
2018-11-09 13:00:00,58.8,58.8,58.37,58.37,5457.0,58.8,58.8,58.37,58.37,5457.0
2018-11-09 13:30:00,58.38,58.58,58.28,58.37,6900.0,58.38,58.58,58.28,58.37,6900.0
2018-11-09 14:00:00,58.39,58.66,58.39,58.47,7000.0,58.39,58.66,58.39,58.47,7000.0
2018-11-09 14:30:00,58.46,58.82,58.44,58.76,9798.0,58.46,58.82,58.44,58.76,9798.0
2018-11-09 15:00:00,58.75,59.36,58.72,59.3,10241.0,58.75,59.36,58.72,59.3,10241.0
2018-11-09 15:30:00,59.32,59.41,59.2,59.2,22674.0,59.32,59.41,59.2,59.2,22674.0
2018-11-12 09:30:00,58.61,58.75,58.18,58.36,8834.0,58.61,58.75,58.18,58.36,8834.0
2018-11-12 10:00:00,58.35,58.73,58.29,58.71,5700.0,58.35,58.73,58.29,58.71,5700.0
2018-11-12 10:30:00,58.57,58.63,58.27,58.27,6710.0,58.57,58.63,58.27,58.27,6710.0
2018-11-12 11:00:00,58.24,58.29,57.96,58.1,4525.0,58.24,58.29,57.96,58.1,4525.0
2018-11-12 11:30:00,58.08,58.54,58.04,58.53,3100.0,58.08,58.54,58.04,58.53,3100.0
2018-11-12 12:00:00,58.62,58.73,58.5,58.51,3600.0,58.62,58.73,58.5,58.51,3600.0
2018-11-12 12:30:00,58.43,58.52,58.33,58.33,2300.0,58.43,58.52,58.33,58.33,2300.0
2018-11-12 13:00:00,58.32,58.33,58.12,58.27,4110.0,58.32,58.33,58.12,58.27,4110.0
2018-11-12 13:30:00,58.24,58.42,58.05,58.38,3000.0,58.24,58.42,58.05,58.38,3000.0
2018-11-12 14:00:00,58.34,58.63,58.34,58.44,4100.0,58.34,58.63,58.34,58.44,4100.0
2018-11-12 14:30:00,58.43,58.63,58.3,58.31,6800.0,58.43,58.63,58.3,58.31,6800.0
2018-11-12 15:00:00,58.28,58.4,58.1,58.25,9900.0,58.28,58.4,58.1,58.25,9900.0
2018-11-12 15:30:00,58.26,58.37,58.07,58.15,29046.0,58.26,58.37,58.07,58.15,29046.0
2018-11-13 09:30:00,58.14,58.83,58.14,58.36,9241.0,58.14,58.83,58.14,58.36,9241.0
2018-11-13 10:00:00,58.26,58.66,58.08,58.23,3200.0,58.26,58.66,58.08,58.23,3200.0
2018-11-13 10:30:00,58.23,58.54,58.17,58.49,3700.0,58.23,58.54,58.17,58.49,3700.0
2018-11-13 11:00:00,58.48,59.14,58.48,59.0,11400.0,58.48,59.14,58.48,59.0,11400.0
2018-11-13 11:30:00,58.95,59.09,58.58,58.67,9800.0,58.95,59.09,58.58,58.67,9800.0
2018-11-13 12:00:00,58.69,58.73,58.5,58.59,7300.0,58.69,58.73,58.5,58.59,7300.0
2018-11-13 12:30:00,58.44,58.54,58.23,58.42,7900.0,58.44,58.54,58.23,58.42,7900.0
2018-11-13 13:00:00,58.49,58.59,58.38,58.46,2800.0,58.49,58.59,58.38,58.46,2800.0
2018-11-13 13:30:00,58.49,58.58,58.37,58.37,2400.0,58.49,58.58,58.37,58.37,2400.0
2018-11-13 14:00:00,58.28,58.29,57.79,58.03,5460.0,58.28,58.29,57.79,58.03,5460.0
2018-11-13 14:30:00,58.01,58.08,57.74,57.82,7200.0,58.01,58.08,57.74,57.82,7200.0
2018-11-13 15:00:00,57.82,58.01,57.75,57.86,8978.0,57.82,58.01,57.75,57.86,8978.0
2018-11-13 15:30:00,57.83,57.98,57.75,57.88,18475.0,57.83,57.98,57.75,57.88,18475.0
2018-11-14 09:30:00,58.19,58.85,58.19,58.41,5243.0,58.19,58.85,58.19,58.41,5243.0
2018-11-14 10:00:00,58.42,58.42,58.02,58.3,8954.0,58.42,58.42,58.02,58.3,8954.0
2018-11-14 10:30:00,58.36,58.42,58.03,58.19,9513.0,58.36,58.42,58.03,58.19,9513.0
2018-11-14 11:00:00,58.21,58.21,57.78,57.78,4700.0,58.21,58.21,57.78,57.78,4700.0
2018-11-14 11:30:00,57.71,57.89,57.61,57.89,2500.0,57.71,57.89,57.61,57.89,2500.0
2018-11-14 12:00:00,57.92,57.97,57.54,57.86,3952.0,57.92,57.97,57.54,57.86,3952.0
2018-11-14 12:30:00,57.82,57.82,57.51,57.54,2753.0,57.82,57.82,57.51,57.54,2753.0
2018-11-14 13:00:00,57.58,57.7,57.56,57.59,3700.0,57.58,57.7,57.56,57.59,3700.0
2018-11-14 13:30:00,57.62,57.65,57.32,57.37,7500.0,57.62,57.65,57.32,57.37,7500.0
2018-11-14 14:00:00,57.31,57.54,57.09,57.27,4600.0,57.31,57.54,57.09,57.27,4600.0
2018-11-14 14:30:00,57.3,57.72,57.21,57.67,4100.0,57.3,57.72,57.21,57.67,4100.0
2018-11-14 15:00:00,57.68,57.89,57.58,57.83,6600.0,57.68,57.89,57.58,57.83,6600.0
2018-11-14 15:30:00,57.82,57.85,57.44,57.45,20673.0,57.82,57.85,57.44,57.45,20673.0
2018-11-15 09:30:00,57.39,57.85,57.3,57.69,7929.0,57.39,57.85,57.3,57.69,7929.0
2018-11-15 10:00:00,57.7,57.74,57.41,57.44,3600.0,57.7,57.74,57.41,57.44,3600.0
2018-11-15 10:30:00,57.41,57.45,57.17,57.39,3900.0,57.41,57.45,57.17,57.39,3900.0
2018-11-15 11:00:00,57.33,57.89,57.33,57.8,3800.0,57.33,57.89,57.33,57.8,3800.0
2018-11-15 11:30:00,57.83,58.01,57.78,58.01,3300.0,57.83,58.01,57.78,58.01,3300.0
2018-11-15 12:00:00,57.91,58.04,57.75,57.94,2400.0,57.91,58.04,57.75,57.94,2400.0
2018-11-15 12:30:00,57.91,58.05,57.68,57.7,3500.0,57.91,58.05,57.68,57.7,3500.0
2018-11-15 13:00:00,57.71,58.37,57.63,58.33,5400.0,57.71,58.37,57.63,58.33,5400.0
2018-11-15 13:30:00,58.36,58.56,58.31,58.56,5300.0,58.36,58.56,58.31,58.56,5300.0
2018-11-15 14:00:00,58.53,58.59,58.41,58.59,5300.0,58.53,58.59,58.41,58.59,5300.0
2018-11-15 14:30:00,58.6,58.69,58.54,58.64,4600.0,58.6,58.69,58.54,58.64,4600.0
2018-11-15 15:00:00,58.61,58.67,58.3,58.51,4225.0,58.61,58.67,58.3,58.51,4225.0
2018-11-15 15:30:00,58.41,58.81,58.41,58.73,15500.0,58.41,58.81,58.41,58.73,15500.0
2018-11-16 09:30:00,58.37,58.59,58.13,58.59,4586.0,58.37,58.59,58.13,58.59,4586.0
2018-11-16 10:00:00,58.55,58.55,58.16,58.24,3306.0,58.55,58.55,58.16,58.24,3306.0
2018-11-16 10:30:00,58.22,58.77,58.2,58.66,3908.0,58.22,58.77,58.2,58.66,3908.0
2018-11-16 11:00:00,58.6,58.65,58.31,58.44,3000.0,58.6,58.65,58.31,58.44,3000.0
2018-11-16 11:30:00,58.51,58.51,58.09,58.23,4000.0,58.51,58.51,58.09,58.23,4000.0
2018-11-16 12:00:00,58.14,58.26,58.02,58.02,4100.0,58.14,58.26,58.02,58.02,4100.0
2018-11-16 12:30:00,58.0,58.65,57.97,58.2,9293.0,58.0,58.65,57.97,58.2,9293.0
2018-11-16 13:00:00,58.23,58.28,58.03,58.17,2500.0,58.23,58.28,58.03,58.17,2500.0
2018-11-16 13:30:00,58.17,58.17,57.85,57.85,2205.0,58.17,58.17,57.85,57.85,2205.0
2018-11-16 14:00:00,57.95,58.02,57.83,57.96,2100.0,57.95,58.02,57.83,57.96,2100.0
2018-11-16 14:30:00,57.97,58.06,57.91,58.06,1798.0,57.97,58.06,57.91,58.06,1798.0
2018-11-16 15:00:00,58.11,58.35,58.1,58.29,3400.0,58.11,58.35,58.1,58.29,3400.0
2018-11-16 15:30:00,58.22,58.28,57.96,57.97,14500.0,58.22,58.28,57.96,57.97,14500.0
2018-11-19 09:30:00,58.03,58.03,57.23,57.47,14684.0,58.03,58.03,57.23,57.47,14684.0
2018-11-19 10:00:00,57.37,57.46,56.74,56.78,5900.0,57.37,57.46,56.74,56.78,5900.0
2018-11-19 10:30:00,56.71,57.02,56.59,56.97,6766.0,56.71,57.02,56.59,56.97,6766.0
2018-11-19 11:00:00,56.92,56.99,56.51,56.54,6800.0,56.92,56.99,56.51,56.54,6800.0
2018-11-19 11:30:00,56.42,56.57,56.24,56.38,3536.0,56.42,56.57,56.24,56.38,3536.0
2018-11-19 12:00:00,56.36,56.38,56.09,56.15,7000.0,56.36,56.38,56.09,56.15,7000.0
2018-11-19 12:30:00,56.1,56.25,55.98,56.06,5427.0,56.1,56.25,55.98,56.06,5427.0
2018-11-19 13:00:00,56.02,56.09,55.75,55.78,3496.0,56.02,56.09,55.75,55.78,3496.0
2018-11-19 13:30:00,55.75,56.14,55.65,55.97,3900.0,55.75,56.14,55.65,55.97,3900.0
2018-11-19 14:00:00,55.88,55.88,55.59,55.69,12147.0,55.88,55.88,55.59,55.69,12147.0
2018-11-19 14:30:00,55.7,55.91,55.62,55.9,6031.0,55.7,55.91,55.62,55.9,6031.0
2018-11-19 15:00:00,55.88,56.09,55.75,55.89,7400.0,55.88,56.09,55.75,55.89,7400.0
2018-11-19 15:30:00,55.92,55.92,55.55,55.56,30328.0,55.92,55.92,55.55,55.56,30328.0
2018-11-20 09:30:00,54.58,55.07,53.23,54.01,23056.0,54.58,55.07,53.23,54.01,23056.0
2018-11-20 10:00:00,53.99,54.15,53.54,54.05,12480.0,53.99,54.15,53.54,54.05,12480.0
2018-11-20 10:30:00,53.91,54.98,53.91,54.89,10400.0,53.91,54.98,53.91,54.89,10400.0
2018-11-20 11:00:00,54.93,54.97,54.34,54.34,10159.0,54.93,54.97,54.34,54.34,10159.0
2018-11-20 11:30:00,54.3,54.89,54.3,54.51,7668.0,54.3,54.89,54.3,54.51,7668.0
2018-11-20 12:00:00,54.58,54.69,54.4,54.59,5100.0,54.58,54.69,54.4,54.59,5100.0
2018-11-20 12:30:00,54.62,54.65,54.38,54.47,5300.0,54.62,54.65,54.38,54.47,5300.0
2018-11-20 13:00:00,54.42,54.6,54.18,54.32,8323.0,54.42,54.6,54.18,54.32,8323.0
2018-11-20 13:30:00,54.28,54.56,54.22,54.56,13004.0,54.28,54.56,54.22,54.56,13004.0
2018-11-20 14:00:00,54.38,54.58,54.22,54.3,7901.0,54.38,54.58,54.22,54.3,7901.0
2018-11-20 14:30:00,54.3,54.45,53.92,54.2,9800.0,54.3,54.45,53.92,54.2,9800.0
2018-11-20 15:00:00,54.2,54.31,53.92,54.28,7180.0,54.2,54.31,53.92,54.28,7180.0
2018-11-20 15:30:00,54.27,54.46,54.15,54.35,26335.0,54.27,54.46,54.15,54.35,26335.0
2018-11-21 09:30:00,57.52,59.0,57.13,57.82,51918.0,57.52,59.0,57.13,57.82,51918.0
2018-11-21 10:00:00,57.84,58.26,57.52,57.86,51971.0,57.84,58.26,57.52,57.86,51971.0
2018-11-21 10:30:00,57.75,57.97,57.56,57.88,31301.0,57.75,57.97,57.56,57.88,31301.0
2018-11-21 11:00:00,57.87,58.01,57.61,57.7,37104.0,57.87,58.01,57.61,57.7,37104.0
2018-11-21 11:30:00,57.7,57.73,57.21,57.57,22412.0,57.7,57.73,57.21,57.57,22412.0
2018-11-21 12:00:00,57.6,57.73,57.44,57.5,10879.0,57.6,57.73,57.44,57.5,10879.0
2018-11-21 12:30:00,57.49,57.77,57.44,57.49,7900.0,57.49,57.77,57.44,57.49,7900.0
2018-11-21 13:00:00,57.46,57.47,57.08,57.16,10900.0,57.46,57.47,57.08,57.16,10900.0
2018-11-21 13:30:00,57.19,57.19,56.92,57.0,11170.0,57.19,57.19,56.92,57.0,11170.0
2018-11-21 14:00:00,57.0,57.17,56.85,57.04,12621.0,57.0,57.17,56.85,57.04,12621.0
2018-11-21 14:30:00,57.02,57.16,56.92,57.13,8475.0,57.02,57.16,56.92,57.13,8475.0
2018-11-21 15:00:00,57.14,57.33,57.14,57.19,17275.0,57.14,57.33,57.14,57.19,17275.0
2018-11-21 15:30:00,57.18,57.34,57.02,57.34,72996.0,57.18,57.34,57.02,57.34,72996.0
2018-11-23 09:30:00,56.67,57.26,56.56,57.04,6900.0,56.67,57.26,56.56,57.04,6900.0
2018-11-23 10:00:00,57.08,57.33,57.07,57.28,10900.0,57.08,57.33,57.07,57.28,10900.0
2018-11-23 10:30:00,57.27,57.29,56.92,57.0,8213.0,57.27,57.29,56.92,57.0,8213.0
2018-11-23 11:00:00,57.05,57.1,56.92,56.92,6308.0,57.05,57.1,56.92,56.92,6308.0
2018-11-23 11:30:00,56.93,56.99,56.72,56.74,5552.0,56.93,56.99,56.72,56.74,5552.0
2018-11-23 12:00:00,56.75,56.8,56.63,56.65,5765.0,56.75,56.8,56.63,56.65,5765.0
2018-11-23 12:30:00,56.68,56.74,56.56,56.56,12108.0,56.68,56.74,56.56,56.56,12108.0
2018-11-26 09:30:00,57.35,57.35,56.86,57.24,4563.0,57.35,57.35,56.86,57.24,4563.0
2018-11-26 10:00:00,57.24,57.37,57.19,57.22,8300.0,57.24,57.37,57.19,57.22,8300.0
2018-11-26 10:30:00,57.29,57.5,57.19,57.49,9000.0,57.29,57.5,57.19,57.49,9000.0
2018-11-26 11:00:00,57.46,57.72,57.44,57.63,8513.0,57.46,57.72,57.44,57.63,8513.0
2018-11-26 11:30:00,57.6,57.6,57.37,57.55,10718.0,57.6,57.6,57.37,57.55,10718.0
2018-11-26 12:00:00,57.56,57.74,57.53,57.67,9246.0,57.56,57.74,57.53,57.67,9246.0
2018-11-26 12:30:00,57.68,57.74,57.52,57.74,12583.0,57.68,57.74,57.52,57.74,12583.0
2018-11-26 13:00:00,57.74,57.92,57.68,57.91,7813.0,57.74,57.92,57.68,57.91,7813.0
2018-11-26 13:30:00,57.92,58.12,57.89,58.12,6275.0,57.92,58.12,57.89,58.12,6275.0
2018-11-26 14:00:00,58.11,58.3,58.11,58.25,5809.0,58.11,58.3,58.11,58.25,5809.0
2018-11-26 14:30:00,58.25,58.38,58.22,58.38,7253.0,58.25,58.38,58.22,58.38,7253.0
2018-11-26 15:00:00,58.39,58.61,58.38,58.45,18581.0,58.39,58.61,58.38,58.45,18581.0
2018-11-26 15:30:00,58.44,58.53,58.42,58.51,23114.0,58.44,58.53,58.42,58.51,23114.0
2018-11-27 09:30:00,58.29,59.37,58.29,59.21,11354.0,58.29,59.37,58.29,59.21,11354.0
2018-11-27 10:00:00,59.26,59.76,59.26,59.39,13405.0,59.26,59.76,59.26,59.39,13405.0
2018-11-27 10:30:00,59.38,59.63,59.25,59.56,11350.0,59.38,59.63,59.25,59.56,11350.0
2018-11-27 11:00:00,59.5,59.67,59.4,59.66,15300.0,59.5,59.67,59.4,59.66,15300.0
2018-11-27 11:30:00,59.62,59.63,59.36,59.51,8500.0,59.62,59.63,59.36,59.51,8500.0
2018-11-27 12:00:00,59.51,59.52,59.23,59.25,7342.0,59.51,59.52,59.23,59.25,7342.0
2018-11-27 12:30:00,59.25,59.35,59.16,59.19,10100.0,59.25,59.35,59.16,59.19,10100.0
2018-11-27 13:00:00,59.21,59.31,59.05,59.1,13563.0,59.21,59.31,59.05,59.1,13563.0
2018-11-27 13:30:00,59.12,59.42,59.09,59.42,8300.0,59.12,59.42,59.09,59.42,8300.0
2018-11-27 14:00:00,59.38,59.43,59.3,59.38,5300.0,59.38,59.43,59.3,59.38,5300.0
2018-11-27 14:30:00,59.38,59.44,59.33,59.35,8863.0,59.38,59.44,59.33,59.35,8863.0
2018-11-27 15:00:00,59.33,59.41,59.17,59.37,13100.0,59.33,59.41,59.17,59.37,13100.0
2018-11-27 15:30:00,59.37,59.49,59.34,59.38,33975.0,59.37,59.49,59.34,59.38,33975.0
2018-11-28 09:30:00,59.67,59.85,59.53,59.61,3921.0,59.67,59.85,59.53,59.61,3921.0
2018-11-28 10:00:00,59.65,59.73,59.19,59.39,2500.0,59.65,59.73,59.19,59.39,2500.0
2018-11-28 10:30:00,59.29,59.55,59.28,59.55,3295.0,59.29,59.55,59.28,59.55,3295.0
2018-11-28 11:00:00,59.59,59.89,59.55,59.63,4200.0,59.59,59.89,59.55,59.63,4200.0
2018-11-28 11:30:00,59.66,59.71,59.55,59.66,3600.0,59.66,59.71,59.55,59.66,3600.0
2018-11-28 12:00:00,59.75,60.55,59.75,60.49,8143.0,59.75,60.55,59.75,60.49,8143.0
2018-11-28 12:30:00,60.48,60.99,60.19,60.99,14413.0,60.48,60.99,60.19,60.99,14413.0
2018-11-28 13:00:00,60.68,61.11,60.68,61.1,4188.0,60.68,61.11,60.68,61.1,4188.0
2018-11-28 13:30:00,61.09,61.51,61.09,61.5,8535.0,61.09,61.51,61.09,61.5,8535.0
2018-11-28 14:00:00,61.52,61.54,61.18,61.24,9901.0,61.52,61.54,61.18,61.24,9901.0
2018-11-28 14:30:00,61.25,61.38,61.22,61.24,9350.0,61.25,61.38,61.22,61.24,9350.0
2018-11-28 15:00:00,61.23,61.36,61.11,61.36,11048.0,61.23,61.36,61.11,61.36,11048.0
2018-11-28 15:30:00,61.35,61.58,61.31,61.48,24035.0,61.35,61.58,61.31,61.48,24035.0
2018-11-29 09:30:00,61.49,61.49,61.05,61.3,6000.0,61.49,61.49,61.05,61.3,6000.0
2018-11-29 10:00:00,61.3,61.43,61.15,61.27,10900.0,61.3,61.43,61.15,61.27,10900.0
2018-11-29 10:30:00,61.31,61.52,61.01,61.14,9008.0,61.31,61.52,61.01,61.14,9008.0
2018-11-29 11:00:00,61.14,61.56,61.11,61.56,7789.0,61.14,61.56,61.11,61.56,7789.0
2018-11-29 11:30:00,61.6,61.72,61.35,61.46,18398.0,61.6,61.72,61.35,61.46,18398.0
2018-11-29 12:00:00,61.37,61.49,61.12,61.48,10446.0,61.37,61.49,61.12,61.48,10446.0
2018-11-29 12:30:00,61.46,61.65,61.41,61.65,6700.0,61.46,61.65,61.41,61.65,6700.0
2018-11-29 13:00:00,61.64,61.65,61.44,61.47,5400.0,61.64,61.65,61.44,61.47,5400.0
2018-11-29 13:30:00,61.47,61.5,61.29,61.42,8597.0,61.47,61.5,61.29,61.42,8597.0
2018-11-29 14:00:00,61.41,61.65,61.39,61.57,7400.0,61.41,61.65,61.39,61.57,7400.0
2018-11-29 14:30:00,61.56,61.84,61.49,61.84,7195.0,61.56,61.84,61.49,61.84,7195.0
2018-11-29 15:00:00,61.85,61.85,61.65,61.67,12995.0,61.85,61.85,61.65,61.67,12995.0
2018-11-29 15:30:00,61.66,61.66,61.42,61.51,28958.0,61.66,61.66,61.42,61.51,28958.0
2018-11-30 09:30:00,61.41,61.46,61.18,61.43,4200.0,61.41,61.46,61.18,61.43,4200.0
2018-11-30 10:00:00,61.41,61.52,61.33,61.44,6300.0,61.41,61.52,61.33,61.44,6300.0
2018-11-30 10:30:00,61.47,61.69,61.45,61.45,8000.0,61.47,61.69,61.45,61.45,8000.0
2018-11-30 11:00:00,61.46,61.57,61.35,61.36,7200.0,61.46,61.57,61.35,61.36,7200.0
2018-11-30 11:30:00,61.32,61.57,61.24,61.51,6800.0,61.32,61.57,61.24,61.51,6800.0
2018-11-30 12:00:00,61.5,61.5,61.3,61.3,3915.0,61.5,61.5,61.3,61.3,3915.0
2018-11-30 12:30:00,61.27,61.32,61.22,61.23,4378.0,61.27,61.32,61.22,61.23,4378.0
2018-11-30 13:00:00,61.16,61.16,61.03,61.11,4100.0,61.16,61.16,61.03,61.11,4100.0
2018-11-30 13:30:00,61.13,61.4,61.13,61.39,3500.0,61.13,61.4,61.13,61.39,3500.0
2018-11-30 14:00:00,61.38,61.56,61.28,61.56,6000.0,61.38,61.56,61.28,61.56,6000.0
2018-11-30 14:30:00,61.62,61.75,61.59,61.65,6000.0,61.62,61.75,61.59,61.65,6000.0
2018-11-30 15:00:00,61.7,61.83,61.67,61.69,10142.0,61.7,61.83,61.67,61.69,10142.0
2018-11-30 15:30:00,61.68,61.86,61.67,61.84,26084.0,61.68,61.86,61.67,61.84,26084.0
2018-12-03 09:30:00,62.94,63.03,62.38,62.38,13699.0,62.94,63.03,62.38,62.38,13699.0
2018-12-03 10:00:00,62.38,62.95,62.38,62.85,6924.0,62.38,62.95,62.38,62.85,6924.0
2018-12-03 10:30:00,62.85,62.89,62.36,62.36,3503.0,62.85,62.89,62.36,62.36,3503.0
2018-12-03 11:00:00,62.37,62.59,62.3,62.42,4100.0,62.37,62.59,62.3,62.42,4100.0
2018-12-03 11:30:00,62.45,62.49,61.96,61.97,6200.0,62.45,62.49,61.96,61.97,6200.0
2018-12-03 12:00:00,62.03,62.15,62.03,62.13,4059.0,62.03,62.15,62.03,62.13,4059.0
2018-12-03 12:30:00,62.14,62.36,62.11,62.11,5900.0,62.14,62.36,62.11,62.11,5900.0
2018-12-03 13:00:00,62.34,62.37,62.14,62.14,2500.0,62.34,62.37,62.14,62.14,2500.0
2018-12-03 13:30:00,62.11,62.17,62.03,62.03,1256.0,62.11,62.17,62.03,62.03,1256.0
2018-12-03 14:00:00,62.14,62.28,62.02,62.28,1800.0,62.14,62.28,62.02,62.28,1800.0
2018-12-03 14:30:00,62.25,62.29,62.08,62.11,2721.0,62.25,62.29,62.08,62.11,2721.0
2018-12-03 15:00:00,62.1,62.44,62.05,62.44,5600.0,62.1,62.44,62.05,62.44,5600.0
2018-12-03 15:30:00,62.43,62.47,62.3,62.39,9406.0,62.43,62.47,62.3,62.39,9406.0
2018-12-04 09:30:00,62.3,62.46,62.0,62.17,2700.0,62.3,62.46,62.0,62.17,2700.0
2018-12-04 10:00:00,62.2,62.23,61.84,62.07,7221.0,62.2,62.23,61.84,62.07,7221.0
2018-12-04 10:30:00,62.12,62.23,62.01,62.09,3400.0,62.12,62.23,62.01,62.09,3400.0
2018-12-04 11:00:00,61.87,61.95,61.63,61.77,4600.0,61.87,61.95,61.63,61.77,4600.0
2018-12-04 11:30:00,61.75,61.75,61.47,61.47,2600.0,61.75,61.75,61.47,61.47,2600.0
2018-12-04 12:00:00,61.43,61.43,60.89,60.97,3799.0,61.43,61.43,60.89,60.97,3799.0
2018-12-04 12:30:00,60.64,61.14,60.63,61.09,2400.0,60.64,61.14,60.63,61.09,2400.0
2018-12-04 13:00:00,60.97,61.43,60.95,61.23,10709.0,60.97,61.43,60.95,61.23,10709.0
2018-12-04 13:30:00,61.24,61.45,60.94,61.41,4002.0,61.24,61.45,60.94,61.41,4002.0
2018-12-04 14:00:00,61.42,61.64,61.35,61.36,2954.0,61.42,61.64,61.35,61.36,2954.0
2018-12-04 14:30:00,61.39,61.79,61.39,61.53,3600.0,61.39,61.79,61.39,61.53,3600.0
2018-12-04 15:00:00,61.45,61.45,61.11,61.14,5875.0,61.45,61.45,61.11,61.14,5875.0
2018-12-04 15:30:00,61.13,61.24,60.92,61.0,15238.0,61.13,61.24,60.92,61.0,15238.0
2018-12-06 09:30:00,59.7,60.8,59.63,60.12,6313.0,59.7,60.8,59.63,60.12,6313.0
2018-12-06 10:00:00,60.09,60.34,59.95,60.34,4100.0,60.09,60.34,59.95,60.34,4100.0
2018-12-06 10:30:00,60.15,60.19,59.95,60.0,4497.0,60.15,60.19,59.95,60.0,4497.0
2018-12-06 11:00:00,59.98,60.05,59.7,59.74,4300.0,59.98,60.05,59.7,59.74,4300.0
2018-12-06 11:30:00,59.72,60.22,59.72,60.22,3650.0,59.72,60.22,59.72,60.22,3650.0
2018-12-06 12:00:00,60.24,60.57,60.12,60.57,5400.0,60.24,60.57,60.12,60.57,5400.0
2018-12-06 12:30:00,60.55,60.61,60.36,60.45,4000.0,60.55,60.61,60.36,60.45,4000.0
2018-12-06 13:00:00,60.38,60.38,59.99,60.08,4100.0,60.38,60.38,59.99,60.08,4100.0
2018-12-06 13:30:00,60.05,60.33,59.85,60.32,3101.0,60.05,60.33,59.85,60.32,3101.0
2018-12-06 14:00:00,60.42,60.42,59.97,60.1,4000.0,60.42,60.42,59.97,60.1,4000.0
2018-12-06 14:30:00,60.11,60.11,59.74,59.95,3200.0,60.11,60.11,59.74,59.95,3200.0
2018-12-06 15:00:00,60.07,60.33,59.98,60.28,4420.0,60.07,60.33,59.98,60.28,4420.0
2018-12-06 15:30:00,60.27,60.8,60.27,60.71,17800.0,60.27,60.8,60.27,60.71,17800.0
2018-12-07 09:30:00,60.57,60.8,60.45,60.55,5688.0,60.57,60.8,60.45,60.55,5688.0
2018-12-07 10:00:00,60.55,60.66,59.95,60.13,3897.0,60.55,60.66,59.95,60.13,3897.0
2018-12-07 10:30:00,60.14,60.24,59.98,60.21,3600.0,60.14,60.24,59.98,60.21,3600.0
2018-12-07 11:00:00,60.21,60.21,59.66,59.66,2300.0,60.21,60.21,59.66,59.66,2300.0
2018-12-07 11:30:00,59.67,59.68,59.27,59.27,2200.0,59.67,59.68,59.27,59.27,2200.0
2018-12-07 12:00:00,59.34,59.44,59.22,59.24,2700.0,59.34,59.44,59.22,59.24,2700.0
2018-12-07 12:30:00,59.18,59.18,58.63,59.06,1900.0,59.18,59.18,58.63,59.06,1900.0
2018-12-07 13:00:00,59.04,59.41,59.04,59.41,2100.0,59.04,59.41,59.04,59.41,2100.0
2018-12-07 13:30:00,59.21,59.21,59.01,59.01,1300.0,59.21,59.21,59.01,59.01,1300.0
2018-12-07 14:00:00,59.0,59.12,58.81,58.97,6200.0,59.0,59.12,58.81,58.97,6200.0
2018-12-07 14:30:00,59.07,59.07,58.39,58.44,10637.0,59.07,59.07,58.39,58.44,10637.0
2018-12-07 15:00:00,58.48,58.63,58.29,58.6,5900.0,58.48,58.63,58.29,58.6,5900.0
2018-12-07 15:30:00,58.76,58.92,58.56,58.69,11632.0,58.76,58.92,58.56,58.69,11632.0
2018-12-10 09:30:00,59.23,59.39,59.04,59.08,2600.0,59.23,59.39,59.04,59.08,2600.0
2018-12-10 10:00:00,59.02,59.36,58.96,59.19,3500.0,59.02,59.36,58.96,59.19,3500.0
2018-12-10 10:30:00,59.28,59.28,58.57,58.66,8500.0,59.28,59.28,58.57,58.66,8500.0
2018-12-10 11:00:00,58.66,58.66,58.22,58.5,4800.0,58.66,58.66,58.22,58.5,4800.0
2018-12-10 11:30:00,58.6,58.86,58.52,58.68,3800.0,58.6,58.86,58.52,58.68,3800.0
2018-12-10 12:00:00,58.6,58.66,58.44,58.52,4620.0,58.6,58.66,58.44,58.52,4620.0
2018-12-10 12:30:00,58.51,59.15,58.51,59.09,5000.0,58.51,59.15,58.51,59.09,5000.0
2018-12-10 13:00:00,59.1,59.27,59.02,59.07,5834.0,59.1,59.27,59.02,59.07,5834.0
2018-12-10 13:30:00,59.17,59.5,59.17,59.47,3900.0,59.17,59.5,59.17,59.47,3900.0
2018-12-10 14:00:00,59.37,59.54,59.29,59.46,7433.0,59.37,59.54,59.29,59.46,7433.0
2018-12-10 14:30:00,59.54,59.77,59.43,59.45,6600.0,59.54,59.77,59.43,59.45,6600.0
2018-12-10 15:00:00,59.46,59.64,59.46,59.59,9028.0,59.46,59.64,59.46,59.59,9028.0
2018-12-10 15:30:00,59.74,59.99,59.63,59.63,13573.0,59.74,59.99,59.63,59.63,13573.0
2018-12-11 09:30:00,60.55,60.67,60.27,60.36,3600.0,60.55,60.67,60.27,60.36,3600.0
2018-12-11 10:00:00,60.38,60.52,60.25,60.48,5700.0,60.38,60.52,60.25,60.48,5700.0
2018-12-11 10:30:00,60.6,60.6,60.19,60.2,1900.0,60.6,60.6,60.19,60.2,1900.0
2018-12-11 11:00:00,60.18,60.41,60.12,60.14,2500.0,60.18,60.41,60.12,60.14,2500.0
2018-12-11 11:30:00,60.2,60.2,59.87,60.06,3500.0,60.2,60.2,59.87,60.06,3500.0
2018-12-11 12:00:00,59.99,59.99,59.75,59.75,1200.0,59.99,59.99,59.75,59.75,1200.0
2018-12-11 12:30:00,59.9,60.02,59.83,59.83,1200.0,59.9,60.02,59.83,59.83,1200.0
2018-12-11 13:00:00,59.82,59.89,59.72,59.74,1100.0,59.82,59.89,59.72,59.74,1100.0
2018-12-11 13:30:00,59.68,59.68,59.25,59.28,2000.0,59.68,59.68,59.25,59.28,2000.0
2018-12-11 14:00:00,59.31,59.6,59.23,59.6,1500.0,59.31,59.6,59.23,59.6,1500.0
2018-12-11 14:30:00,59.75,59.84,59.62,59.63,3009.0,59.75,59.84,59.62,59.63,3009.0
2018-12-11 15:00:00,59.57,60.03,59.52,59.98,2904.0,59.57,60.03,59.52,59.98,2904.0
2018-12-11 15:30:00,59.96,60.1,59.46,59.52,8552.0,59.96,60.1,59.46,59.52,8552.0
2018-12-12 09:30:00,60.52,60.57,60.47,60.47,700.0,60.52,60.57,60.47,60.47,700.0
2018-12-12 10:00:00,60.49,60.59,60.35,60.59,5000.0,60.49,60.59,60.35,60.59,5000.0
2018-12-12 10:30:00,60.55,60.75,60.41,60.73,5600.0,60.55,60.75,60.41,60.73,5600.0
2018-12-12 11:00:00,60.59,60.87,60.59,60.8,4600.0,60.59,60.87,60.59,60.8,4600.0
2018-12-12 11:30:00,60.82,60.87,60.62,60.81,3711.0,60.82,60.87,60.62,60.81,3711.0
2018-12-12 12:00:00,60.89,60.93,60.56,60.64,3000.0,60.89,60.93,60.56,60.64,3000.0
2018-12-12 12:30:00,60.63,60.87,60.61,60.86,6500.0,60.63,60.87,60.61,60.86,6500.0
2018-12-12 13:00:00,60.86,61.27,60.86,61.27,8260.0,60.86,61.27,60.86,61.27,8260.0
2018-12-12 13:30:00,61.27,61.36,61.15,61.31,11328.0,61.27,61.36,61.15,61.31,11328.0
2018-12-12 14:00:00,61.29,61.32,61.0,61.03,8800.0,61.29,61.32,61.0,61.03,8800.0
2018-12-12 14:30:00,61.03,61.22,60.93,61.22,22050.0,61.03,61.22,60.93,61.22,22050.0
2018-12-12 15:00:00,61.18,61.31,61.07,61.16,18587.0,61.18,61.31,61.07,61.16,18587.0
2018-12-12 15:30:00,61.18,61.27,60.67,60.67,9992.0,61.18,61.27,60.67,60.67,9992.0
2018-12-13 09:30:00,60.82,61.13,60.69,60.86,2601.0,60.82,61.13,60.69,60.86,2601.0
2018-12-13 10:00:00,60.76,60.88,60.38,60.38,5960.0,60.76,60.88,60.38,60.38,5960.0
2018-12-13 10:30:00,60.29,60.38,59.74,59.96,4737.0,60.29,60.38,59.74,59.96,4737.0
2018-12-13 11:00:00,59.92,60.27,59.92,60.12,6257.0,59.92,60.27,59.92,60.12,6257.0
2018-12-13 11:30:00,60.09,60.29,60.08,60.19,5640.0,60.09,60.29,60.08,60.19,5640.0
2018-12-13 12:00:00,60.11,60.15,59.95,59.98,4809.0,60.11,60.15,59.95,59.98,4809.0
2018-12-13 12:30:00,60.09,60.19,59.98,60.02,3299.0,60.09,60.19,59.98,60.02,3299.0
2018-12-13 13:00:00,60.02,60.16,59.97,60.13,6368.0,60.02,60.16,59.97,60.13,6368.0
2018-12-13 13:30:00,60.22,60.52,60.17,60.38,6144.0,60.22,60.52,60.17,60.38,6144.0
2018-12-13 14:00:00,60.41,60.41,60.18,60.29,4628.0,60.41,60.41,60.18,60.29,4628.0
2018-12-13 14:30:00,60.33,60.36,60.23,60.29,5414.0,60.33,60.36,60.23,60.29,5414.0
2018-12-13 15:00:00,60.29,60.61,60.26,60.59,7145.0,60.29,60.61,60.26,60.59,7145.0
2018-12-13 15:30:00,60.6,60.88,60.54,60.63,15651.0,60.6,60.88,60.54,60.63,15651.0
2018-12-14 09:30:00,60.05,61.04,60.05,61.0,6300.0,60.05,61.04,60.05,61.0,6300.0
2018-12-14 10:00:00,60.85,61.33,60.66,61.08,5462.0,60.85,61.33,60.66,61.08,5462.0
2018-12-14 10:30:00,61.05,61.49,61.0,61.28,8700.0,61.05,61.49,61.0,61.28,8700.0
2018-12-14 11:00:00,61.23,61.47,61.04,61.08,15544.0,61.23,61.47,61.04,61.08,15544.0
2018-12-14 11:30:00,61.14,61.14,60.82,60.83,6033.0,61.14,61.14,60.82,60.83,6033.0
2018-12-14 12:00:00,60.86,61.24,60.86,61.12,9049.0,60.86,61.24,60.86,61.12,9049.0
2018-12-14 12:30:00,61.14,61.19,60.99,61.02,3300.0,61.14,61.19,60.99,61.02,3300.0
2018-12-14 13:00:00,60.95,61.14,60.95,61.08,3545.0,60.95,61.14,60.95,61.08,3545.0
2018-12-14 13:30:00,61.04,61.16,60.96,61.07,13429.0,61.04,61.16,60.96,61.07,13429.0
2018-12-14 14:00:00,61.08,61.18,61.01,61.18,3200.0,61.08,61.18,61.01,61.18,3200.0
2018-12-14 14:30:00,61.18,61.18,60.83,60.97,5300.0,61.18,61.18,60.83,60.97,5300.0
2018-12-14 15:00:00,60.93,61.2,60.93,61.08,5957.0,60.93,61.2,60.93,61.08,5957.0
2018-12-14 15:30:00,61.12,61.5,61.07,61.46,15891.0,61.12,61.5,61.07,61.46,15891.0
2018-12-17 09:30:00,60.59,60.75,59.87,60.2,6600.0,60.59,60.75,59.87,60.2,6600.0
2018-12-17 10:00:00,60.25,60.79,60.22,60.79,7800.0,60.25,60.79,60.22,60.79,7800.0
2018-12-17 10:30:00,60.81,60.9,60.6,60.74,3600.0,60.81,60.9,60.6,60.74,3600.0
2018-12-17 11:00:00,60.75,61.04,60.75,61.03,4400.0,60.75,61.04,60.75,61.03,4400.0
2018-12-17 11:30:00,60.97,60.98,60.71,60.96,5000.0,60.97,60.98,60.71,60.96,5000.0
2018-12-17 12:00:00,60.94,61.28,60.88,60.91,4100.0,60.94,61.28,60.88,60.91,4100.0
2018-12-17 12:30:00,60.87,60.87,60.55,60.56,6396.0,60.87,60.87,60.55,60.56,6396.0
2018-12-17 13:00:00,60.52,60.71,60.49,60.55,5201.0,60.52,60.71,60.49,60.55,5201.0
2018-12-17 13:30:00,60.56,60.6,60.23,60.46,6501.0,60.56,60.6,60.23,60.46,6501.0
2018-12-17 14:00:00,60.42,60.48,60.26,60.32,8200.0,60.42,60.48,60.26,60.32,8200.0
2018-12-17 14:30:00,60.35,60.54,60.26,60.32,6319.0,60.35,60.54,60.26,60.32,6319.0
2018-12-17 15:00:00,60.27,60.33,60.09,60.12,9380.0,60.27,60.33,60.09,60.12,9380.0
2018-12-17 15:30:00,60.1,60.1,59.59,59.9,19269.0,60.1,60.1,59.59,59.9,19269.0
2018-12-18 09:30:00,60.59,61.32,60.57,61.1,4756.0,60.59,61.32,60.57,61.1,4756.0
2018-12-18 10:00:00,61.02,61.11,60.76,60.98,13590.0,61.02,61.11,60.76,60.98,13590.0
2018-12-18 10:30:00,61.0,61.18,60.82,60.97,7144.0,61.0,61.18,60.82,60.97,7144.0
2018-12-18 11:00:00,60.99,61.05,60.93,60.99,2934.0,60.99,61.05,60.93,60.99,2934.0
2018-12-18 11:30:00,61.07,61.22,60.97,61.14,4295.0,61.07,61.22,60.97,61.14,4295.0
2018-12-18 12:00:00,61.04,61.22,60.93,60.94,7091.0,61.04,61.22,60.93,60.94,7091.0
2018-12-18 12:30:00,61.0,61.11,61.0,61.09,5500.0,61.0,61.11,61.0,61.09,5500.0
2018-12-18 13:00:00,61.09,61.26,61.06,61.06,6709.0,61.09,61.26,61.06,61.06,6709.0
2018-12-18 13:30:00,61.01,61.07,60.84,60.86,14087.0,61.01,61.07,60.84,60.86,14087.0
2018-12-18 14:00:00,60.8,60.96,60.73,60.9,17237.0,60.8,60.96,60.73,60.9,17237.0
2018-12-18 14:30:00,60.89,60.89,60.4,60.41,14522.0,60.89,60.89,60.4,60.41,14522.0
2018-12-18 15:00:00,60.32,60.5,60.3,60.39,24442.0,60.32,60.5,60.3,60.39,24442.0
2018-12-18 15:30:00,60.43,61.02,60.43,60.81,14887.0,60.43,61.02,60.43,60.81,14887.0
2018-12-19 09:30:00,60.81,61.54,60.81,61.51,7301.0,60.81,61.54,60.81,61.51,7301.0
2018-12-19 10:00:00,61.52,61.58,61.27,61.45,4788.0,61.52,61.58,61.27,61.45,4788.0
2018-12-19 10:30:00,61.42,61.55,61.2,61.3,6220.0,61.42,61.55,61.2,61.3,6220.0
2018-12-19 11:00:00,61.3,61.48,61.25,61.41,9097.0,61.3,61.48,61.25,61.41,9097.0
2018-12-19 11:30:00,61.41,61.62,61.37,61.62,24202.0,61.41,61.62,61.37,61.62,24202.0
2018-12-19 12:00:00,61.63,61.91,61.61,61.91,7106.0,61.63,61.91,61.61,61.91,7106.0
2018-12-19 12:30:00,61.92,61.92,61.66,61.66,6500.0,61.92,61.92,61.66,61.66,6500.0
2018-12-19 13:00:00,61.68,61.68,61.38,61.47,4312.0,61.68,61.68,61.38,61.47,4312.0
2018-12-19 13:30:00,61.51,61.54,61.42,61.54,7100.0,61.51,61.54,61.42,61.54,7100.0
2018-12-19 14:00:00,61.65,61.65,60.45,61.17,7880.0,61.65,61.65,60.45,61.17,7880.0
2018-12-19 14:30:00,61.1,61.27,59.94,60.07,5710.0,61.1,61.27,59.94,60.07,5710.0
2018-12-19 15:00:00,59.96,60.28,59.46,59.96,10295.0,59.96,60.28,59.46,59.96,10295.0
2018-12-19 15:30:00,60.03,60.26,59.88,60.09,20048.0,60.03,60.26,59.88,60.09,20048.0
2018-12-20 09:30:00,59.95,60.46,59.82,60.0,7400.0,59.95,60.46,59.82,60.0,7400.0
2018-12-20 10:00:00,60.0,60.25,59.94,60.15,9293.0,60.0,60.25,59.94,60.15,9293.0
2018-12-20 10:30:00,60.26,60.27,59.87,59.98,4100.0,60.26,60.27,59.87,59.98,4100.0
2018-12-20 11:00:00,59.97,59.97,58.91,58.98,7750.0,59.97,59.97,58.91,58.98,7750.0
2018-12-20 11:30:00,58.97,59.07,58.24,58.45,5070.0,58.97,59.07,58.24,58.45,5070.0
2018-12-20 12:00:00,58.43,58.78,58.41,58.78,4500.0,58.43,58.78,58.41,58.78,4500.0
2018-12-20 12:30:00,58.64,58.88,58.33,58.85,4825.0,58.64,58.88,58.33,58.85,4825.0
2018-12-20 13:00:00,58.7,58.72,58.48,58.59,2800.0,58.7,58.72,58.48,58.59,2800.0
2018-12-20 13:30:00,58.6,58.64,58.33,58.34,3100.0,58.6,58.64,58.33,58.34,3100.0
2018-12-20 14:00:00,58.31,58.32,57.78,58.27,3500.0,58.31,58.32,57.78,58.27,3500.0
2018-12-20 14:30:00,58.54,59.04,58.54,58.79,2900.0,58.54,59.04,58.54,58.79,2900.0
2018-12-20 15:00:00,58.82,58.96,58.48,58.78,16964.0,58.82,58.96,58.48,58.78,16964.0
2018-12-20 15:30:00,58.74,58.98,58.37,58.57,11500.0,58.74,58.98,58.37,58.57,11500.0
2018-12-21 09:30:00,59.05,59.05,58.53,58.72,7077.0,59.05,59.05,58.53,58.72,7077.0
2018-12-21 10:00:00,58.78,59.96,58.56,59.52,5776.0,58.78,59.96,58.56,59.52,5776.0
2018-12-21 10:30:00,59.64,59.64,59.08,59.09,4059.0,59.64,59.64,59.08,59.09,4059.0
2018-12-21 11:00:00,59.0,59.03,58.38,58.66,5291.0,59.0,59.03,58.38,58.66,5291.0
2018-12-21 11:30:00,58.73,58.73,58.24,58.36,3000.0,58.73,58.73,58.24,58.36,3000.0
2018-12-21 12:00:00,58.29,58.4,57.79,57.84,4400.0,58.29,58.4,57.79,57.84,4400.0
2018-12-21 12:30:00,57.66,58.12,57.58,57.84,5605.0,57.66,58.12,57.58,57.84,5605.0
2018-12-21 13:00:00,57.86,58.1,57.84,58.1,2000.0,57.86,58.1,57.84,58.1,2000.0
2018-12-21 13:30:00,58.01,58.25,57.84,57.95,4000.0,58.01,58.25,57.84,57.95,4000.0
2018-12-21 14:00:00,57.88,57.95,57.67,57.71,3600.0,57.88,57.95,57.67,57.71,3600.0
2018-12-21 14:30:00,57.71,57.75,57.49,57.62,5200.0,57.71,57.75,57.49,57.62,5200.0
2018-12-21 15:00:00,57.73,57.79,57.16,57.2,7936.0,57.73,57.79,57.16,57.2,7936.0
2018-12-21 15:30:00,57.25,57.54,57.06,57.15,35971.0,57.25,57.54,57.06,57.15,35971.0
2018-12-24 09:30:00,56.83,56.88,56.07,56.25,4300.0,56.83,56.88,56.07,56.25,4300.0
2018-12-24 10:00:00,56.47,56.63,56.22,56.57,3900.0,56.47,56.63,56.22,56.57,3900.0
2018-12-24 10:30:00,56.55,56.99,56.47,56.5,4500.0,56.55,56.99,56.47,56.5,4500.0
2018-12-24 11:00:00,56.62,56.72,56.25,56.5,5000.0,56.62,56.72,56.25,56.5,5000.0
2018-12-24 11:30:00,56.72,56.72,56.31,56.41,4500.0,56.72,56.72,56.31,56.41,4500.0
2018-12-24 12:00:00,56.49,56.61,56.2,56.46,3973.0,56.49,56.61,56.2,56.46,3973.0
2018-12-24 12:30:00,56.58,56.58,56.09,56.09,11200.0,56.58,56.58,56.09,56.09,11200.0
2018-12-26 09:30:00,56.61,56.89,56.61,56.8,900.0,56.61,56.89,56.61,56.8,900.0
2018-12-26 10:00:00,56.93,56.96,56.48,56.77,1400.0,56.93,56.96,56.48,56.77,1400.0
2018-12-26 10:30:00,56.74,56.78,56.2,56.2,2600.0,56.74,56.78,56.2,56.2,2600.0
2018-12-26 11:00:00,56.19,56.56,56.12,56.56,1800.0,56.19,56.56,56.12,56.56,1800.0
2018-12-26 11:30:00,56.54,56.85,56.47,56.85,2300.0,56.54,56.85,56.47,56.85,2300.0
2018-12-26 12:00:00,56.93,57.19,56.84,56.94,3710.0,56.93,57.19,56.84,56.94,3710.0
2018-12-26 12:30:00,56.82,57.24,56.82,57.14,1300.0,56.82,57.24,56.82,57.14,1300.0
2018-12-26 13:00:00,57.13,57.13,56.74,56.8,1900.0,57.13,57.13,56.74,56.8,1900.0
2018-12-26 13:30:00,56.8,57.21,56.8,57.21,1300.0,56.8,57.21,56.8,57.21,1300.0
2018-12-26 14:00:00,57.21,57.34,57.09,57.22,4400.0,57.21,57.34,57.09,57.22,4400.0
2018-12-26 14:30:00,57.26,57.37,57.21,57.3,4800.0,57.26,57.37,57.21,57.3,4800.0
2018-12-26 15:00:00,57.36,57.75,57.32,57.75,2700.0,57.36,57.75,57.32,57.75,2700.0
2018-12-26 15:30:00,57.77,58.7,57.77,58.68,8813.0,57.77,58.7,57.77,58.68,8813.0
2018-12-27 09:30:00,58.08,58.4,57.74,57.75,2400.0,58.08,58.4,57.74,57.75,2400.0
2018-12-27 10:00:00,57.94,58.15,57.43,57.5,3934.0,57.94,58.15,57.43,57.5,3934.0
2018-12-27 10:30:00,57.35,57.85,57.32,57.5,3000.0,57.35,57.85,57.32,57.5,3000.0
2018-12-27 11:00:00,57.59,58.04,57.53,58.04,2100.0,57.59,58.04,57.53,58.04,2100.0
2018-12-27 11:30:00,58.24,58.28,57.84,57.96,2103.0,58.24,58.28,57.84,57.96,2103.0
2018-12-27 12:00:00,58.15,58.23,57.82,57.83,3324.0,58.15,58.23,57.82,57.83,3324.0
2018-12-27 12:30:00,57.86,57.92,57.59,57.92,3908.0,57.86,57.92,57.59,57.92,3908.0
2018-12-27 13:00:00,57.91,57.98,57.59,57.59,3100.0,57.91,57.98,57.59,57.59,3100.0
2018-12-27 13:30:00,57.53,57.66,57.18,57.29,3877.0,57.53,57.66,57.18,57.29,3877.0
2018-12-27 14:00:00,57.25,57.4,57.17,57.28,4300.0,57.25,57.4,57.17,57.28,4300.0
2018-12-27 14:30:00,57.32,57.83,57.23,57.83,5100.0,57.32,57.83,57.23,57.83,5100.0
2018-12-27 15:00:00,57.66,58.6,57.63,58.6,3900.0,57.66,58.6,57.63,58.6,3900.0
2018-12-27 15:30:00,58.61,59.32,58.46,59.25,5346.0,58.61,59.32,58.46,59.25,5346.0
2018-12-28 09:30:00,59.82,60.31,59.47,60.03,2300.0,59.82,60.31,59.47,60.03,2300.0
2018-12-28 10:00:00,59.92,59.95,59.51,59.56,3369.0,59.92,59.95,59.51,59.56,3369.0
2018-12-28 10:30:00,59.69,59.82,59.48,59.6,2000.0,59.69,59.82,59.48,59.6,2000.0
2018-12-28 11:00:00,59.6,59.8,59.55,59.74,2625.0,59.6,59.8,59.55,59.74,2625.0
2018-12-28 11:30:00,59.78,59.9,59.6,59.84,1500.0,59.78,59.9,59.6,59.84,1500.0
2018-12-28 12:00:00,59.85,59.94,59.66,59.87,2200.0,59.85,59.94,59.66,59.87,2200.0
2018-12-28 12:30:00,59.94,60.03,59.78,59.78,800.0,59.94,60.03,59.78,59.78,800.0
2018-12-28 13:00:00,59.85,59.98,59.78,59.79,1200.0,59.85,59.98,59.78,59.79,1200.0
2018-12-28 13:30:00,59.85,60.08,59.8,60.03,1400.0,59.85,60.08,59.8,60.03,1400.0
2018-12-28 14:00:00,60.18,60.5,60.18,60.35,1800.0,60.18,60.5,60.18,60.35,1800.0
2018-12-28 14:30:00,60.34,60.8,60.34,60.79,2100.0,60.34,60.8,60.34,60.79,2100.0
2018-12-28 15:00:00,60.82,60.83,60.01,60.02,2300.0,60.82,60.83,60.01,60.02,2300.0
2018-12-28 15:30:00,60.01,60.19,59.85,60.12,23309.0,60.01,60.19,59.85,60.12,23309.0
2018-12-31 09:30:00,60.81,61.07,60.71,61.07,2429.0,60.81,61.07,60.71,61.07,2429.0
2018-12-31 10:00:00,61.09,61.14,60.86,60.96,2300.0,61.09,61.14,60.86,60.96,2300.0
2018-12-31 10:30:00,61.01,61.28,60.89,60.93,3000.0,61.01,61.28,60.89,60.93,3000.0
2018-12-31 11:00:00,60.97,61.12,60.89,60.99,4200.0,60.97,61.12,60.89,60.99,4200.0
2018-12-31 11:30:00,60.9,61.13,60.83,61.13,2002.0,60.9,61.13,60.83,61.13,2002.0
2018-12-31 12:00:00,61.19,61.35,61.18,61.3,2189.0,61.19,61.35,61.18,61.3,2189.0
2018-12-31 12:30:00,61.32,61.54,61.3,61.45,1000.0,61.32,61.54,61.3,61.45,1000.0
2018-12-31 13:00:00,61.51,61.77,61.51,61.75,1500.0,61.51,61.77,61.51,61.75,1500.0
2018-12-31 13:30:00,61.8,61.8,61.4,61.48,2900.0,61.8,61.8,61.4,61.48,2900.0
2018-12-31 14:00:00,61.43,61.57,61.3,61.41,3000.0,61.43,61.57,61.3,61.41,3000.0
2018-12-31 14:30:00,61.35,61.68,61.3,61.68,3454.0,61.35,61.68,61.3,61.68,3454.0
2018-12-31 15:00:00,61.57,61.68,61.45,61.63,8600.0,61.57,61.68,61.45,61.63,8600.0
2018-12-31 15:30:00,61.64,62.07,61.58,62.07,64874.0,61.64,62.07,61.58,62.07,64874.0
2019-01-02 09:30:00,61.44,61.44,60.87,60.87,2200.0,61.44,61.44,60.87,60.87,2200.0
2019-01-02 10:00:00,60.94,61.65,60.94,61.37,3500.0,60.94,61.65,60.94,61.37,3500.0
2019-01-02 10:30:00,61.42,61.7,61.27,61.63,2600.0,61.42,61.7,61.27,61.63,2600.0
2019-01-02 11:00:00,61.67,61.84,61.6,61.77,2900.0,61.67,61.84,61.6,61.77,2900.0
2019-01-02 11:30:00,61.52,61.63,61.35,61.35,1800.0,61.52,61.63,61.35,61.35,1800.0
2019-01-02 12:00:00,61.16,61.25,61.06,61.19,1700.0,61.16,61.25,61.06,61.19,1700.0
2019-01-02 12:30:00,61.17,61.57,61.17,61.54,1800.0,61.17,61.57,61.17,61.54,1800.0
2019-01-02 13:00:00,61.72,61.88,61.72,61.79,1600.0,61.72,61.88,61.72,61.79,1600.0
2019-01-02 13:30:00,61.77,61.8,61.57,61.76,1540.0,61.77,61.8,61.57,61.76,1540.0
2019-01-02 14:00:00,61.72,61.72,61.45,61.47,2600.0,61.72,61.72,61.45,61.47,2600.0
2019-01-02 14:30:00,61.56,61.65,61.45,61.48,2510.0,61.56,61.65,61.45,61.48,2510.0
2019-01-02 15:00:00,61.45,61.45,61.06,61.09,3600.0,61.45,61.45,61.06,61.09,3600.0
2019-01-02 15:30:00,61.08,61.4,61.0,61.4,8901.0,61.08,61.4,61.0,61.4,8901.0
2019-01-03 09:30:00,61.0,61.28,59.97,59.97,4300.0,61.0,61.28,59.97,59.97,4300.0
2019-01-03 10:00:00,59.94,59.94,59.07,59.28,3600.0,59.94,59.94,59.07,59.28,3600.0
2019-01-03 10:30:00,59.1,59.14,58.89,58.95,2736.0,59.1,59.14,58.89,58.95,2736.0
2019-01-03 11:00:00,58.97,59.35,58.94,59.17,2500.0,58.97,59.35,58.94,59.17,2500.0
2019-01-03 11:30:00,59.17,59.76,59.12,59.51,2446.0,59.17,59.76,59.12,59.51,2446.0
2019-01-03 12:00:00,59.46,59.53,59.16,59.18,1480.0,59.46,59.53,59.16,59.18,1480.0
2019-01-03 12:30:00,59.24,59.29,59.11,59.22,1100.0,59.24,59.29,59.11,59.22,1100.0
2019-01-03 13:00:00,59.19,59.19,58.66,58.74,1300.0,59.19,59.19,58.66,58.74,1300.0
2019-01-03 13:30:00,58.8,59.07,58.8,58.89,1500.0,58.8,59.07,58.8,58.89,1500.0
2019-01-03 14:00:00,58.92,59.11,58.89,59.02,3435.0,58.92,59.11,58.89,59.02,3435.0
2019-01-03 14:30:00,59.1,59.14,58.6,58.61,1900.0,59.1,59.14,58.6,58.61,1900.0
2019-01-03 15:00:00,58.62,58.62,58.4,58.5,1700.0,58.62,58.62,58.4,58.5,1700.0
2019-01-03 15:30:00,58.48,58.68,58.3,58.3,13492.0,58.48,58.68,58.3,58.3,13492.0
2019-01-04 09:30:00,59.26,59.98,59.26,59.98,2527.0,59.26,59.98,59.26,59.98,2527.0
2019-01-04 10:00:00,60.03,60.94,59.98,60.94,3582.0,60.03,60.94,59.98,60.94,3582.0
2019-01-04 10:30:00,61.02,61.07,60.79,61.07,4603.0,61.02,61.07,60.79,61.07,4603.0
2019-01-04 11:00:00,61.08,61.3,61.02,61.24,6300.0,61.08,61.3,61.02,61.24,6300.0
2019-01-04 11:30:00,61.23,61.65,61.23,61.65,10468.0,61.23,61.65,61.23,61.65,10468.0
2019-01-04 12:00:00,61.59,61.65,61.43,61.55,3100.0,61.59,61.65,61.43,61.55,3100.0
2019-01-04 12:30:00,61.55,61.65,61.52,61.57,3213.0,61.55,61.65,61.52,61.57,3213.0
2019-01-04 13:00:00,61.59,61.61,61.52,61.54,1100.0,61.59,61.61,61.52,61.54,1100.0
2019-01-04 13:30:00,61.59,61.62,61.41,61.53,4300.0,61.59,61.62,61.41,61.53,4300.0
2019-01-04 14:00:00,61.58,61.65,61.49,61.61,31852.0,61.58,61.65,61.49,61.61,31852.0
2019-01-04 14:30:00,61.64,61.8,61.56,61.6,8528.0,61.64,61.8,61.56,61.6,8528.0
2019-01-04 15:00:00,61.6,61.76,61.54,61.56,8689.0,61.6,61.76,61.54,61.56,8689.0
2019-01-04 15:30:00,61.56,61.95,61.56,61.95,17783.0,61.56,61.95,61.56,61.95,17783.0
2019-01-07 09:30:00,61.94,63.42,61.94,63.37,8812.0,61.94,63.42,61.94,63.37,8812.0
2019-01-07 10:00:00,63.29,63.42,62.93,63.13,6038.0,63.29,63.42,62.93,63.13,6038.0
2019-01-07 10:30:00,63.14,63.68,63.11,63.38,5913.0,63.14,63.68,63.11,63.38,5913.0
2019-01-07 11:00:00,63.32,63.44,63.24,63.33,4766.0,63.32,63.44,63.24,63.33,4766.0
2019-01-07 11:30:00,63.37,63.96,63.34,63.95,6219.0,63.37,63.96,63.34,63.95,6219.0
2019-01-07 12:00:00,63.95,64.16,63.8,64.14,7936.0,63.95,64.16,63.8,64.14,7936.0
2019-01-07 12:30:00,64.09,64.39,64.02,64.31,6487.0,64.09,64.39,64.02,64.31,6487.0
2019-01-07 13:00:00,64.3,64.56,64.3,64.48,5314.0,64.3,64.56,64.3,64.48,5314.0
2019-01-07 13:30:00,64.48,64.64,64.31,64.39,7641.0,64.48,64.64,64.31,64.39,7641.0
2019-01-07 14:00:00,64.4,64.44,64.21,64.35,16306.0,64.4,64.44,64.21,64.35,16306.0
2019-01-07 14:30:00,64.37,64.46,64.12,64.15,6216.0,64.37,64.46,64.12,64.15,6216.0
2019-01-07 15:00:00,64.16,64.54,64.16,64.54,9135.0,64.16,64.54,64.16,64.54,9135.0
2019-01-07 15:30:00,64.54,64.55,64.4,64.49,15195.0,64.54,64.55,64.4,64.49,15195.0
2019-01-08 09:30:00,65.88,65.88,64.85,64.92,5759.0,65.88,65.88,64.85,64.92,5759.0
2019-01-08 10:00:00,64.89,65.15,64.61,64.79,2826.0,64.89,65.15,64.61,64.79,2826.0
2019-01-08 10:30:00,64.66,64.74,64.4,64.4,2100.0,64.66,64.74,64.4,64.4,2100.0
2019-01-08 11:00:00,64.45,64.69,64.45,64.53,3200.0,64.45,64.69,64.45,64.53,3200.0
2019-01-08 11:30:00,64.42,64.61,64.23,64.58,3554.0,64.42,64.61,64.23,64.58,3554.0
2019-01-08 12:00:00,64.69,65.13,64.59,65.13,2300.0,64.69,65.13,64.59,65.13,2300.0
2019-01-08 12:30:00,65.1,65.13,64.76,64.85,4300.0,65.1,65.13,64.76,64.85,4300.0
2019-01-08 13:00:00,64.83,65.09,64.78,65.09,2051.0,64.83,65.09,64.78,65.09,2051.0
2019-01-08 13:30:00,65.21,65.33,65.06,65.33,2100.0,65.21,65.33,65.06,65.33,2100.0
2019-01-08 14:00:00,65.27,65.43,65.22,65.31,4233.0,65.27,65.43,65.22,65.31,4233.0
2019-01-08 14:30:00,65.33,65.49,65.32,65.46,4000.0,65.33,65.49,65.32,65.46,4000.0
2019-01-08 15:00:00,65.46,65.57,65.36,65.57,5140.0,65.46,65.57,65.36,65.57,5140.0
2019-01-08 15:30:00,65.58,65.65,65.5,65.64,7729.0,65.58,65.65,65.5,65.64,7729.0
2019-01-09 09:30:00,65.66,66.37,65.66,66.37,3600.0,65.66,66.37,65.66,66.37,3600.0
2019-01-09 10:00:00,66.47,66.47,66.17,66.2,3200.0,66.47,66.47,66.17,66.2,3200.0
2019-01-09 10:30:00,66.0,66.1,65.85,66.09,1600.0,66.0,66.1,65.85,66.09,1600.0
2019-01-09 11:00:00,66.18,66.4,66.18,66.35,2100.0,66.18,66.4,66.18,66.35,2100.0
2019-01-09 11:30:00,66.35,66.7,66.34,66.67,2051.0,66.35,66.7,66.34,66.67,2051.0
2019-01-09 12:00:00,66.63,66.74,66.58,66.7,1600.0,66.63,66.74,66.58,66.7,1600.0
2019-01-09 12:30:00,66.72,67.0,66.72,66.89,2100.0,66.72,67.0,66.72,66.89,2100.0
2019-01-09 13:00:00,66.8,66.98,66.8,66.98,1400.0,66.8,66.98,66.8,66.98,1400.0
2019-01-09 13:30:00,66.91,66.98,66.73,66.77,3300.0,66.91,66.98,66.73,66.77,3300.0
2019-01-09 14:00:00,66.81,66.97,66.66,66.75,2400.0,66.81,66.97,66.66,66.75,2400.0
2019-01-09 14:30:00,66.8,67.07,66.77,67.03,1800.0,66.8,67.07,66.77,67.03,1800.0
2019-01-09 15:00:00,67.02,67.18,67.02,67.16,2500.0,67.02,67.18,67.02,67.16,2500.0
2019-01-09 15:30:00,67.1,67.25,66.9,67.06,8300.0,67.1,67.25,66.9,67.06,8300.0
2019-01-10 09:30:00,66.53,66.74,66.37,66.37,2200.0,66.53,66.74,66.37,66.37,2200.0
2019-01-10 10:00:00,66.52,66.67,66.39,66.65,1900.0,66.52,66.67,66.39,66.65,1900.0
2019-01-10 10:30:00,66.64,66.91,66.58,66.9,1400.0,66.64,66.91,66.58,66.9,1400.0
2019-01-10 11:00:00,66.96,67.05,66.68,66.68,2500.0,66.96,67.05,66.68,66.68,2500.0
2019-01-10 11:30:00,66.65,66.9,66.64,66.9,1700.0,66.65,66.9,66.64,66.9,1700.0
2019-01-10 12:00:00,66.94,67.13,66.94,67.11,1100.0,66.94,67.13,66.94,67.11,1100.0
2019-01-10 12:30:00,67.11,67.2,66.99,67.11,3400.0,67.11,67.2,66.99,67.11,3400.0
2019-01-10 13:00:00,67.04,67.04,66.9,67.0,2300.0,67.04,67.04,66.9,67.0,2300.0
2019-01-10 13:30:00,67.0,67.02,66.86,67.02,2500.0,67.0,67.02,66.86,67.02,2500.0
2019-01-10 14:00:00,67.02,67.11,66.98,67.07,4408.0,67.02,67.11,66.98,67.07,4408.0
2019-01-10 14:30:00,67.09,67.1,66.67,66.77,3460.0,67.09,67.1,66.67,66.77,3460.0
2019-01-10 15:00:00,66.9,67.08,66.9,67.08,3688.0,66.9,67.08,66.9,67.08,3688.0
2019-01-10 15:30:00,67.09,67.28,67.04,67.27,10261.0,67.09,67.28,67.04,67.27,10261.0
2019-01-11 09:30:00,66.88,67.37,66.67,67.26,5671.0,66.88,67.37,66.67,67.26,5671.0
2019-01-11 10:00:00,67.46,67.52,67.26,67.26,1200.0,67.46,67.52,67.26,67.26,1200.0
2019-01-11 10:30:00,67.22,67.39,67.12,67.22,19987.0,67.22,67.39,67.12,67.22,19987.0
2019-01-11 11:00:00,67.31,67.31,66.94,66.97,18800.0,67.31,67.31,66.94,66.97,18800.0
2019-01-11 11:30:00,67.15,67.16,67.03,67.05,2300.0,67.15,67.16,67.03,67.05,2300.0
2019-01-11 12:00:00,67.1,67.12,67.0,67.09,1900.0,67.1,67.12,67.0,67.09,1900.0
2019-01-11 12:30:00,67.11,67.18,67.11,67.17,1300.0,67.11,67.18,67.11,67.17,1300.0
2019-01-11 13:00:00,67.2,67.2,66.99,67.04,1800.0,67.2,67.2,66.99,67.04,1800.0
2019-01-11 13:30:00,67.05,67.06,67.01,67.04,1200.0,67.05,67.06,67.01,67.04,1200.0
2019-01-11 14:00:00,66.99,67.03,66.94,66.96,2800.0,66.99,67.03,66.94,66.96,2800.0
2019-01-11 14:30:00,66.95,67.02,66.75,66.8,2642.0,66.95,67.02,66.75,66.8,2642.0
2019-01-11 15:00:00,66.83,66.9,66.77,66.87,4626.0,66.83,66.9,66.77,66.87,4626.0
2019-01-11 15:30:00,66.9,67.21,66.88,67.19,8882.0,66.9,67.21,66.88,67.19,8882.0
2019-01-14 09:30:00,67.18,67.18,66.59,66.95,8377.0,67.18,67.18,66.59,66.95,8377.0
2019-01-14 10:00:00,66.95,67.09,66.76,66.97,5436.0,66.95,67.09,66.76,66.97,5436.0
2019-01-14 10:30:00,67.03,67.19,67.0,67.19,1998.0,67.03,67.19,67.0,67.19,1998.0
2019-01-14 11:00:00,67.07,67.27,67.07,67.23,7689.0,67.07,67.27,67.07,67.23,7689.0
2019-01-14 11:30:00,67.3,67.49,67.28,67.4,2200.0,67.3,67.49,67.28,67.4,2200.0
2019-01-14 12:00:00,67.36,67.49,67.33,67.41,3378.0,67.36,67.49,67.33,67.41,3378.0
2019-01-14 12:30:00,67.45,67.52,67.39,67.5,1400.0,67.45,67.52,67.39,67.5,1400.0
2019-01-14 13:00:00,67.52,67.58,67.47,67.57,1900.0,67.52,67.58,67.47,67.57,1900.0
2019-01-14 13:30:00,67.57,67.67,67.57,67.61,3400.0,67.57,67.67,67.57,67.61,3400.0
2019-01-14 14:00:00,67.6,67.67,67.56,67.61,4400.0,67.6,67.67,67.56,67.61,4400.0
2019-01-14 14:30:00,67.58,67.59,67.5,67.58,900.0,67.58,67.59,67.5,67.58,900.0
2019-01-14 15:00:00,67.62,67.68,67.55,67.55,3300.0,67.62,67.68,67.55,67.55,3300.0
2019-01-14 15:30:00,67.57,67.57,67.29,67.33,11400.0,67.57,67.57,67.29,67.33,11400.0
2019-01-15 09:30:00,67.33,67.91,67.32,67.91,5000.0,67.33,67.91,67.32,67.91,5000.0
2019-01-15 10:00:00,67.96,68.45,67.96,68.35,6787.0,67.96,68.45,67.96,68.35,6787.0
2019-01-15 10:30:00,68.31,68.31,68.07,68.27,2500.0,68.31,68.31,68.07,68.27,2500.0
2019-01-15 11:00:00,68.33,68.4,68.17,68.33,8983.0,68.33,68.4,68.17,68.33,8983.0
2019-01-15 11:30:00,68.34,68.37,68.06,68.16,4100.0,68.34,68.37,68.06,68.16,4100.0
2019-01-15 12:00:00,68.2,68.47,68.2,68.41,2200.0,68.2,68.47,68.2,68.41,2200.0
2019-01-15 12:30:00,68.44,68.44,68.26,68.26,3200.0,68.44,68.44,68.26,68.26,3200.0
2019-01-15 13:00:00,68.26,68.28,68.16,68.19,2600.0,68.26,68.28,68.16,68.19,2600.0
2019-01-15 13:30:00,68.15,68.32,68.13,68.32,2143.0,68.15,68.32,68.13,68.32,2143.0
2019-01-15 14:00:00,68.34,68.35,68.11,68.11,3300.0,68.34,68.35,68.11,68.11,3300.0
2019-01-15 14:30:00,67.99,68.2,67.99,68.2,1400.0,67.99,68.2,67.99,68.2,1400.0
2019-01-15 15:00:00,68.2,68.34,68.2,68.3,3450.0,68.2,68.34,68.2,68.3,3450.0
2019-01-15 15:30:00,68.32,68.5,68.32,68.5,9423.0,68.32,68.5,68.32,68.5,9423.0
2019-01-16 09:30:00,68.51,68.75,68.23,68.28,4712.0,68.51,68.75,68.23,68.28,4712.0
2019-01-16 10:00:00,68.3,68.3,68.07,68.14,3900.0,68.3,68.3,68.07,68.14,3900.0
2019-01-16 10:30:00,68.15,68.31,67.92,68.24,1942.0,68.15,68.31,67.92,68.24,1942.0
2019-01-16 11:00:00,68.28,68.55,68.24,68.49,3205.0,68.28,68.55,68.24,68.49,3205.0
2019-01-16 11:30:00,68.57,68.73,68.57,68.73,4046.0,68.57,68.73,68.57,68.73,4046.0
2019-01-16 12:00:00,68.8,68.8,68.58,68.74,2200.0,68.8,68.8,68.58,68.74,2200.0
2019-01-16 12:30:00,68.7,68.99,68.7,68.96,2439.0,68.7,68.99,68.7,68.96,2439.0
2019-01-16 13:00:00,68.95,68.99,68.91,68.92,1400.0,68.95,68.99,68.91,68.92,1400.0
2019-01-16 13:30:00,68.93,68.93,68.82,68.88,1500.0,68.93,68.93,68.82,68.88,1500.0
2019-01-16 14:00:00,68.96,69.38,68.94,69.25,2279.0,68.96,69.38,68.94,69.25,2279.0
2019-01-16 14:30:00,69.2,69.35,69.18,69.2,2720.0,69.2,69.35,69.18,69.2,2720.0
2019-01-16 15:00:00,69.23,69.39,69.21,69.21,3698.0,69.23,69.39,69.21,69.21,3698.0
2019-01-16 15:30:00,69.21,69.31,69.02,69.07,8168.0,69.21,69.31,69.02,69.07,8168.0
2019-01-17 09:30:00,69.01,69.2,68.66,68.76,8349.0,69.01,69.2,68.66,68.76,8349.0
2019-01-17 10:00:00,68.69,68.69,68.15,68.33,7020.0,68.69,68.69,68.15,68.33,7020.0
2019-01-17 10:30:00,68.27,68.29,67.97,67.99,2700.0,68.27,68.29,67.97,67.99,2700.0
2019-01-17 11:00:00,68.02,68.51,68.01,68.51,4900.0,68.02,68.51,68.01,68.51,4900.0
2019-01-17 11:30:00,68.49,68.49,68.35,68.35,2547.0,68.49,68.49,68.35,68.35,2547.0
2019-01-17 12:00:00,68.39,68.45,68.25,68.3,2900.0,68.39,68.45,68.25,68.3,2900.0
2019-01-17 12:30:00,68.32,68.32,67.85,67.86,1600.0,68.32,68.32,67.85,67.86,1600.0
2019-01-17 13:00:00,67.87,68.17,67.82,68.15,2900.0,67.87,68.17,67.82,68.15,2900.0
2019-01-17 13:30:00,68.21,68.39,68.17,68.39,2500.0,68.21,68.39,68.17,68.39,2500.0
2019-01-17 14:00:00,68.39,68.4,68.31,68.31,1700.0,68.39,68.4,68.31,68.31,1700.0
2019-01-17 14:30:00,68.28,68.86,68.25,68.62,3500.0,68.28,68.86,68.25,68.62,3500.0
2019-01-17 15:00:00,68.68,68.97,68.58,68.97,3105.0,68.68,68.97,68.58,68.97,3105.0
2019-01-17 15:30:00,69.03,69.22,68.93,69.22,23373.0,69.03,69.22,68.93,69.22,23373.0
2019-01-18 09:30:00,69.48,69.95,69.3,69.3,21003.0,69.48,69.95,69.3,69.3,21003.0
2019-01-18 10:00:00,69.25,69.26,68.93,69.26,4300.0,69.25,69.26,68.93,69.26,4300.0
2019-01-18 10:30:00,69.28,69.65,69.28,69.51,7400.0,69.28,69.65,69.28,69.51,7400.0
2019-01-18 11:00:00,69.5,69.84,69.5,69.8,3300.0,69.5,69.84,69.5,69.8,3300.0
2019-01-18 11:30:00,69.74,69.74,69.6,69.63,3024.0,69.74,69.74,69.6,69.63,3024.0
2019-01-18 12:00:00,69.62,70.0,69.62,69.92,3568.0,69.62,70.0,69.62,69.92,3568.0
2019-01-18 12:30:00,69.9,69.94,69.74,69.79,2500.0,69.9,69.94,69.74,69.79,2500.0
2019-01-18 13:00:00,69.85,70.17,69.85,69.97,5513.0,69.85,70.17,69.85,69.97,5513.0
2019-01-18 13:30:00,69.99,69.99,69.82,69.87,2567.0,69.99,69.99,69.82,69.87,2567.0
2019-01-18 14:00:00,69.9,69.93,69.76,69.76,2000.0,69.9,69.93,69.76,69.76,2000.0
2019-01-18 14:30:00,69.8,69.82,69.67,69.8,2700.0,69.8,69.82,69.67,69.8,2700.0
2019-01-18 15:00:00,69.82,69.88,69.78,69.81,3136.0,69.82,69.88,69.78,69.81,3136.0
2019-01-18 15:30:00,69.81,70.04,69.55,69.61,16972.0,69.81,70.04,69.55,69.61,16972.0
2019-01-22 09:30:00,69.32,69.36,68.76,68.78,16859.0,69.32,69.36,68.76,68.78,16859.0
2019-01-22 10:00:00,68.8,68.92,68.65,68.86,3278.0,68.8,68.92,68.65,68.86,3278.0
2019-01-22 10:30:00,68.87,69.17,68.83,68.85,4392.0,68.87,69.17,68.83,68.85,4392.0
2019-01-22 11:00:00,68.88,68.88,68.75,68.88,5000.0,68.88,68.88,68.75,68.88,5000.0
2019-01-22 11:30:00,68.82,68.82,68.62,68.62,10760.0,68.82,68.82,68.62,68.62,10760.0
2019-01-22 12:00:00,68.63,68.63,68.51,68.53,1400.0,68.63,68.63,68.51,68.53,1400.0
2019-01-22 12:30:00,68.43,68.55,68.43,68.51,1500.0,68.43,68.55,68.43,68.51,1500.0
2019-01-22 13:00:00,68.4,68.4,68.07,68.08,2000.0,68.4,68.4,68.07,68.08,2000.0
2019-01-22 13:30:00,68.08,68.22,68.07,68.07,1957.0,68.08,68.22,68.07,68.07,1957.0
2019-01-22 14:00:00,68.06,68.06,67.9,68.02,1921.0,68.06,68.06,67.9,68.02,1921.0
2019-01-22 14:30:00,68.06,68.06,67.58,67.58,2590.0,68.06,68.06,67.58,67.58,2590.0
2019-01-22 15:00:00,67.57,67.69,67.43,67.64,7906.0,67.57,67.69,67.43,67.64,7906.0
2019-01-22 15:30:00,67.67,67.86,67.44,67.74,22087.0,67.67,67.86,67.44,67.74,22087.0
2019-01-23 09:30:00,68.19,68.42,67.96,68.35,3600.0,68.19,68.42,67.96,68.35,3600.0
2019-01-23 10:00:00,68.41,68.49,67.86,67.86,3200.0,68.41,68.49,67.86,67.86,3200.0
2019-01-23 10:30:00,67.82,68.02,67.59,67.68,2900.0,67.82,68.02,67.59,67.68,2900.0
2019-01-23 11:00:00,67.67,67.72,67.47,67.58,3000.0,67.67,67.72,67.47,67.58,3000.0
2019-01-23 11:30:00,67.61,67.67,67.0,67.0,2200.0,67.61,67.67,67.0,67.0,2200.0
2019-01-23 12:00:00,67.13,67.2,67.03,67.2,2200.0,67.13,67.2,67.03,67.2,2200.0
2019-01-23 12:30:00,67.23,67.48,67.23,67.3,2852.0,67.23,67.48,67.23,67.3,2852.0
2019-01-23 13:00:00,67.26,67.38,67.13,67.38,2200.0,67.26,67.38,67.13,67.38,2200.0
2019-01-23 13:30:00,67.37,67.63,67.37,67.61,2500.0,67.37,67.63,67.37,67.61,2500.0
2019-01-23 14:00:00,67.72,67.88,67.7,67.73,2200.0,67.72,67.88,67.7,67.73,2200.0
2019-01-23 14:30:00,67.7,67.7,67.41,67.49,2958.0,67.7,67.7,67.41,67.49,2958.0
2019-01-23 15:00:00,67.47,67.86,67.46,67.77,5455.0,67.47,67.86,67.46,67.77,5455.0
2019-01-23 15:30:00,67.78,67.89,67.61,67.61,17100.0,67.78,67.89,67.61,67.61,17100.0
2019-01-24 09:30:00,68.48,69.28,68.48,69.17,9577.0,68.48,69.28,68.48,69.17,9577.0
2019-01-24 10:00:00,69.21,69.67,69.07,69.67,3300.0,69.21,69.67,69.07,69.67,3300.0
2019-01-24 10:30:00,69.82,70.5,69.79,70.5,10990.0,69.82,70.5,69.79,70.5,10990.0
2019-01-24 11:00:00,70.46,70.79,70.22,70.79,8815.0,70.46,70.79,70.22,70.79,8815.0
2019-01-24 11:30:00,70.83,71.1,70.71,70.98,6011.0,70.83,71.1,70.71,70.98,6011.0
2019-01-24 12:00:00,71.12,71.13,70.89,71.04,5100.0,71.12,71.13,70.89,71.04,5100.0
2019-01-24 12:30:00,71.01,71.01,70.54,70.57,4409.0,71.01,71.01,70.54,70.57,4409.0
2019-01-24 13:00:00,70.51,70.51,70.21,70.26,2300.0,70.51,70.51,70.21,70.26,2300.0
2019-01-24 13:30:00,70.5,70.77,70.45,70.6,2300.0,70.5,70.77,70.45,70.6,2300.0
2019-01-24 14:00:00,70.6,71.05,70.58,71.05,3495.0,70.6,71.05,70.58,71.05,3495.0
2019-01-24 14:30:00,71.07,71.07,70.89,71.04,4200.0,71.07,71.07,70.89,71.04,4200.0
2019-01-24 15:00:00,71.02,71.15,70.88,70.95,9428.0,71.02,71.15,70.88,70.95,9428.0
2019-01-24 15:30:00,70.96,70.96,70.57,70.6,30264.0,70.96,70.96,70.57,70.6,30264.0
2019-01-25 09:30:00,71.45,71.67,71.03,71.36,7624.0,71.45,71.67,71.03,71.36,7624.0
2019-01-25 10:00:00,71.55,71.61,71.0,71.06,6100.0,71.55,71.61,71.0,71.06,6100.0
2019-01-25 10:30:00,70.92,71.05,70.76,70.98,3100.0,70.92,71.05,70.76,70.98,3100.0
2019-01-25 11:00:00,71.02,71.23,70.98,71.23,3135.0,71.02,71.23,70.98,71.23,3135.0
2019-01-25 11:30:00,71.25,71.25,71.1,71.17,4312.0,71.25,71.25,71.1,71.17,4312.0
2019-01-25 12:00:00,71.15,71.24,71.12,71.24,2300.0,71.15,71.24,71.12,71.24,2300.0
2019-01-25 12:30:00,71.21,71.28,70.88,70.9,4450.0,71.21,71.28,70.88,70.9,4450.0
2019-01-25 13:00:00,70.89,71.02,70.8,70.82,3800.0,70.89,71.02,70.8,70.82,3800.0
2019-01-25 13:30:00,70.83,71.14,70.72,71.12,4433.0,70.83,71.14,70.72,71.12,4433.0
2019-01-25 14:00:00,71.12,71.23,70.95,70.95,1521.0,71.12,71.23,70.95,70.95,1521.0
2019-01-25 14:30:00,70.97,71.16,70.96,71.14,5520.0,70.97,71.16,70.96,71.14,5520.0
2019-01-25 15:00:00,71.06,71.17,71.06,71.06,5865.0,71.06,71.17,71.06,71.06,5865.0
2019-01-25 15:30:00,71.1,71.35,70.98,71.08,24114.0,71.1,71.35,70.98,71.08,24114.0
2019-01-28 09:30:00,71.13,71.39,70.84,71.36,12156.0,71.13,71.39,70.84,71.36,12156.0
2019-01-28 10:00:00,71.32,72.03,71.32,71.88,3731.0,71.32,72.03,71.32,71.88,3731.0
2019-01-28 10:30:00,71.88,71.92,71.77,71.83,3900.0,71.88,71.92,71.77,71.83,3900.0
2019-01-28 11:00:00,71.79,71.86,71.67,71.76,12009.0,71.79,71.86,71.67,71.76,12009.0
2019-01-28 11:30:00,71.81,71.82,71.44,71.49,3600.0,71.81,71.82,71.44,71.49,3600.0
2019-01-28 12:00:00,71.44,71.59,71.3,71.59,4100.0,71.44,71.59,71.3,71.59,4100.0
2019-01-28 12:30:00,71.61,71.82,71.61,71.74,1848.0,71.61,71.82,71.61,71.74,1848.0
2019-01-28 13:00:00,71.55,71.7,71.55,71.62,2200.0,71.55,71.7,71.55,71.62,2200.0
2019-01-28 13:30:00,71.6,71.74,71.6,71.62,2300.0,71.6,71.74,71.6,71.62,2300.0
2019-01-28 14:00:00,71.56,71.63,71.47,71.48,5691.0,71.56,71.63,71.47,71.48,5691.0
2019-01-28 14:30:00,71.52,71.87,71.43,71.75,13369.0,71.52,71.87,71.43,71.75,13369.0
2019-01-28 15:00:00,71.73,72.07,71.73,72.01,16268.0,71.73,72.07,71.73,72.01,16268.0
2019-01-28 15:30:00,72.01,72.29,71.97,72.28,37207.0,72.01,72.29,71.97,72.28,37207.0
2019-01-29 09:30:00,72.6,72.77,71.95,72.07,9600.0,72.6,72.77,71.95,72.07,9600.0
2019-01-29 10:00:00,72.16,72.33,71.8,72.0,8530.0,72.16,72.33,71.8,72.0,8530.0
2019-01-29 10:30:00,72.15,72.3,71.86,71.89,1700.0,72.15,72.3,71.86,71.89,1700.0
2019-01-29 11:00:00,71.84,72.11,71.68,72.09,1500.0,71.84,72.11,71.68,72.09,1500.0
2019-01-29 11:30:00,72.15,72.19,72.0,72.02,1100.0,72.15,72.19,72.0,72.02,1100.0
2019-01-29 12:00:00,71.97,72.23,71.95,72.21,1500.0,71.97,72.23,71.95,72.21,1500.0
2019-01-29 12:30:00,72.12,72.26,72.1,72.26,900.0,72.12,72.26,72.1,72.26,900.0
2019-01-29 13:00:00,72.21,72.45,72.21,72.29,2700.0,72.21,72.45,72.21,72.29,2700.0
2019-01-29 13:30:00,72.29,72.41,72.26,72.39,3500.0,72.29,72.41,72.26,72.39,3500.0
2019-01-29 14:00:00,72.34,72.43,72.3,72.31,1600.0,72.34,72.43,72.3,72.31,1600.0
2019-01-29 14:30:00,72.31,72.31,71.78,71.81,6007.0,72.31,72.31,71.78,71.81,6007.0
2019-01-29 15:00:00,71.83,72.09,71.83,72.07,1900.0,71.83,72.09,71.83,72.07,1900.0
2019-01-29 15:30:00,72.07,72.11,71.61,71.64,14176.0,72.07,72.11,71.61,71.64,14176.0
2019-01-30 09:30:00,72.2,72.2,71.55,71.69,7438.0,72.2,72.2,71.55,71.69,7438.0
2019-01-30 10:00:00,71.45,71.53,71.3,71.52,2600.0,71.45,71.53,71.3,71.52,2600.0
2019-01-30 10:30:00,71.58,71.66,71.44,71.48,3400.0,71.58,71.66,71.44,71.48,3400.0
2019-01-30 11:00:00,71.51,71.7,71.51,71.64,3695.0,71.51,71.7,71.51,71.64,3695.0
2019-01-30 11:30:00,71.69,72.38,71.69,72.38,3300.0,71.69,72.38,71.69,72.38,3300.0
2019-01-30 12:00:00,72.43,72.57,72.35,72.39,3170.0,72.43,72.57,72.35,72.39,3170.0
2019-01-30 12:30:00,72.31,72.37,72.28,72.32,1900.0,72.31,72.37,72.28,72.32,1900.0
2019-01-30 13:00:00,72.37,72.46,72.33,72.36,1100.0,72.37,72.46,72.33,72.36,1100.0
2019-01-30 13:30:00,72.47,72.6,72.47,72.57,2100.0,72.47,72.6,72.47,72.57,2100.0
2019-01-30 14:00:00,72.66,73.34,72.62,73.25,4783.0,72.66,73.34,72.62,73.25,4783.0
2019-01-30 14:30:00,73.27,73.51,73.18,73.49,3264.0,73.27,73.51,73.18,73.49,3264.0
2019-01-30 15:00:00,73.48,73.53,73.2,73.41,3500.0,73.48,73.53,73.2,73.41,3500.0
2019-01-30 15:30:00,73.35,73.42,73.22,73.23,7125.0,73.35,73.42,73.22,73.23,7125.0
2019-01-31 09:30:00,73.23,73.78,73.23,73.51,8810.0,73.23,73.78,73.23,73.51,8810.0
2019-01-31 10:00:00,73.49,73.98,73.48,73.84,4500.0,73.49,73.98,73.48,73.84,4500.0
2019-01-31 10:30:00,73.91,74.02,73.76,73.86,10846.0,73.91,74.02,73.76,73.86,10846.0
2019-01-31 11:00:00,73.87,73.92,73.64,73.76,14361.0,73.87,73.92,73.64,73.76,14361.0
2019-01-31 11:30:00,73.74,74.08,73.71,74.06,9440.0,73.74,74.08,73.71,74.06,9440.0
2019-01-31 12:00:00,74.07,74.07,73.81,73.83,9825.0,74.07,74.07,73.81,73.83,9825.0
2019-01-31 12:30:00,73.84,73.84,73.37,73.58,11170.0,73.84,73.84,73.37,73.58,11170.0
2019-01-31 13:00:00,73.57,73.79,73.54,73.57,9900.0,73.57,73.79,73.54,73.57,9900.0
2019-01-31 13:30:00,73.55,73.68,73.46,73.62,9300.0,73.55,73.68,73.46,73.62,9300.0
2019-01-31 14:00:00,73.62,73.82,73.6,73.81,14992.0,73.62,73.82,73.6,73.81,14992.0
2019-01-31 14:30:00,73.78,74.05,73.72,73.95,14200.0,73.78,74.05,73.72,73.95,14200.0
2019-01-31 15:00:00,73.93,73.93,73.53,73.75,19538.0,73.93,73.93,73.53,73.75,19538.0
2019-01-31 15:30:00,73.77,74.04,73.66,74.03,46362.0,73.77,74.04,73.66,74.03,46362.0
2019-02-01 09:30:00,74.48,74.62,74.3,74.5,5600.0,74.48,74.62,74.3,74.5,5600.0
2019-02-01 10:00:00,74.54,75.51,74.54,75.46,5845.0,74.54,75.51,74.54,75.46,5845.0
2019-02-01 10:30:00,75.35,75.35,75.02,75.04,2140.0,75.35,75.35,75.02,75.04,2140.0
2019-02-01 11:00:00,75.01,75.33,75.01,75.26,2100.0,75.01,75.33,75.01,75.26,2100.0
2019-02-01 11:30:00,75.3,75.54,75.26,75.48,5120.0,75.3,75.54,75.26,75.48,5120.0
2019-02-01 12:00:00,75.48,75.52,75.29,75.32,3251.0,75.48,75.52,75.29,75.32,3251.0
2019-02-01 12:30:00,75.33,75.33,75.1,75.2,4500.0,75.33,75.33,75.1,75.2,4500.0
2019-02-01 13:00:00,75.18,75.2,74.91,74.98,1500.0,75.18,75.2,74.91,74.98,1500.0
2019-02-01 13:30:00,75.0,75.03,74.91,75.0,3693.0,75.0,75.03,74.91,75.0,3693.0
2019-02-01 14:00:00,74.88,74.94,74.82,74.93,2500.0,74.88,74.94,74.82,74.93,2500.0
2019-02-01 14:30:00,75.0,75.02,74.92,75.0,3000.0,75.0,75.02,74.92,75.0,3000.0
2019-02-01 15:00:00,74.98,75.0,74.94,74.95,3300.0,74.98,75.0,74.94,74.95,3300.0
2019-02-01 15:30:00,75.0,75.3,74.96,75.17,24112.0,75.0,75.3,74.96,75.17,24112.0
2019-02-04 09:30:00,75.18,75.18,74.69,74.94,5304.0,75.18,75.18,74.69,74.94,5304.0
2019-02-04 10:00:00,75.0,75.33,74.88,75.15,4680.0,75.0,75.33,74.88,75.15,4680.0
2019-02-04 10:30:00,75.15,75.19,74.96,75.05,4672.0,75.15,75.19,74.96,75.05,4672.0
2019-02-04 11:00:00,75.1,75.19,75.04,75.08,6255.0,75.1,75.19,75.04,75.08,6255.0
2019-02-04 11:30:00,75.16,75.41,75.12,75.3,10805.0,75.16,75.41,75.12,75.3,10805.0
2019-02-04 12:00:00,75.3,75.43,75.29,75.35,8400.0,75.3,75.43,75.29,75.35,8400.0
2019-02-04 12:30:00,75.3,75.3,75.17,75.18,6933.0,75.3,75.3,75.17,75.18,6933.0
2019-02-04 13:00:00,75.18,75.39,75.15,75.32,2500.0,75.18,75.39,75.15,75.32,2500.0
2019-02-04 13:30:00,75.32,75.4,75.32,75.34,3900.0,75.32,75.4,75.32,75.34,3900.0
2019-02-04 14:00:00,75.35,75.59,75.35,75.43,3308.0,75.35,75.59,75.35,75.43,3308.0
2019-02-04 14:30:00,75.45,75.47,75.29,75.33,2100.0,75.45,75.47,75.29,75.33,2100.0
2019-02-04 15:00:00,75.38,75.53,75.34,75.45,6481.0,75.38,75.53,75.34,75.45,6481.0
2019-02-04 15:30:00,75.44,75.46,75.2,75.4,13751.0,75.44,75.46,75.2,75.4,13751.0
2019-02-05 09:30:00,75.85,75.93,75.42,75.44,6438.0,75.85,75.93,75.42,75.44,6438.0
2019-02-05 10:00:00,75.37,75.55,75.32,75.39,3200.0,75.37,75.55,75.32,75.39,3200.0
2019-02-05 10:30:00,75.46,75.47,75.11,75.26,5000.0,75.46,75.47,75.11,75.26,5000.0
2019-02-05 11:00:00,75.26,75.36,75.0,75.0,4191.0,75.26,75.36,75.0,75.0,4191.0
2019-02-05 11:30:00,75.05,75.19,75.04,75.19,3100.0,75.05,75.19,75.04,75.19,3100.0
2019-02-05 12:00:00,75.18,75.26,75.13,75.17,1900.0,75.18,75.26,75.13,75.17,1900.0
2019-02-05 12:30:00,75.18,75.25,75.02,75.02,2250.0,75.18,75.25,75.02,75.02,2250.0
2019-02-05 13:00:00,75.03,75.12,74.9,74.96,3659.0,75.03,75.12,74.9,74.96,3659.0
2019-02-05 13:30:00,74.99,75.39,74.93,75.34,1826.0,74.99,75.39,74.93,75.34,1826.0
2019-02-05 14:00:00,75.41,75.62,75.4,75.58,2900.0,75.41,75.62,75.4,75.58,2900.0
2019-02-05 14:30:00,75.64,75.65,75.5,75.53,2346.0,75.64,75.65,75.5,75.53,2346.0
2019-02-05 15:00:00,75.55,75.65,75.54,75.58,3600.0,75.55,75.65,75.54,75.58,3600.0
2019-02-05 15:30:00,75.61,75.64,75.53,75.64,8113.0,75.61,75.64,75.53,75.64,8113.0
2019-02-06 09:30:00,75.64,75.64,74.81,75.41,4462.0,75.64,75.64,74.81,75.41,4462.0
2019-02-06 10:00:00,75.4,75.77,75.06,75.76,3200.0,75.4,75.77,75.06,75.76,3200.0
2019-02-06 10:30:00,75.89,76.13,75.86,76.13,1922.0,75.89,76.13,75.86,76.13,1922.0
2019-02-06 11:00:00,76.23,76.44,76.13,76.42,1300.0,76.23,76.44,76.13,76.42,1300.0
2019-02-06 11:30:00,76.51,76.64,76.39,76.49,3200.0,76.51,76.64,76.39,76.49,3200.0
2019-02-06 12:00:00,76.49,76.5,76.4,76.48,7483.0,76.49,76.5,76.4,76.48,7483.0
2019-02-06 12:30:00,76.47,76.53,76.4,76.51,5990.0,76.47,76.53,76.4,76.51,5990.0
2019-02-06 13:00:00,76.47,76.68,76.47,76.68,3236.0,76.47,76.68,76.47,76.68,3236.0
2019-02-06 13:30:00,76.68,76.77,76.65,76.77,2900.0,76.68,76.77,76.65,76.77,2900.0
2019-02-06 14:00:00,76.79,76.83,76.67,76.69,2884.0,76.79,76.83,76.67,76.69,2884.0
2019-02-06 14:30:00,76.64,76.64,76.54,76.59,1300.0,76.64,76.64,76.54,76.59,1300.0
2019-02-06 15:00:00,76.73,76.99,76.69,76.99,7341.0,76.73,76.99,76.69,76.99,7341.0
2019-02-06 15:30:00,76.98,77.08,76.86,77.02,13061.0,76.98,77.08,76.86,77.02,13061.0
2019-02-07 09:30:00,76.14,76.27,75.64,76.04,5903.0,76.14,76.27,75.64,76.04,5903.0
2019-02-07 10:00:00,75.98,76.5,75.97,76.5,3750.0,75.98,76.5,75.97,76.5,3750.0
2019-02-07 10:30:00,76.61,76.61,76.13,76.13,3189.0,76.61,76.61,76.13,76.13,3189.0
2019-02-07 11:00:00,76.12,76.12,75.61,75.62,5200.0,76.12,76.12,75.61,75.62,5200.0
2019-02-07 11:30:00,75.52,75.55,75.33,75.5,8310.0,75.52,75.55,75.33,75.5,8310.0
2019-02-07 12:00:00,75.44,75.79,75.28,75.74,9600.0,75.44,75.79,75.28,75.74,9600.0
2019-02-07 12:30:00,75.75,75.81,75.62,75.78,2700.0,75.75,75.81,75.62,75.78,2700.0
2019-02-07 13:00:00,75.79,76.04,75.79,76.04,2200.0,75.79,76.04,75.79,76.04,2200.0
2019-02-07 13:30:00,76.19,76.31,76.19,76.31,500.0,76.19,76.31,76.19,76.31,500.0
2019-02-07 14:00:00,76.12,76.16,75.79,76.04,2651.0,76.12,76.16,75.79,76.04,2651.0
2019-02-07 14:30:00,76.03,76.03,75.85,75.94,1900.0,76.03,76.03,75.85,75.94,1900.0
2019-02-07 15:00:00,75.91,76.08,75.82,76.08,2400.0,75.91,76.08,75.82,76.08,2400.0
2019-02-07 15:30:00,76.1,76.31,75.99,76.3,7195.0,76.1,76.31,75.99,76.3,7195.0
2019-02-08 09:30:00,76.44,77.07,76.44,77.02,2309.0,76.44,77.07,76.44,77.02,2309.0
2019-02-08 10:00:00,76.7,76.7,76.29,76.48,4000.0,76.7,76.7,76.29,76.48,4000.0
2019-02-08 10:30:00,76.47,76.59,76.21,76.21,7333.0,76.47,76.59,76.21,76.21,7333.0
2019-02-08 11:00:00,76.21,76.47,76.09,76.4,1500.0,76.21,76.47,76.09,76.4,1500.0
2019-02-08 11:30:00,76.42,76.42,76.15,76.33,3658.0,76.42,76.42,76.15,76.33,3658.0
2019-02-08 12:00:00,76.34,76.34,76.09,76.11,3000.0,76.34,76.34,76.09,76.11,3000.0
2019-02-08 12:30:00,76.14,76.18,76.07,76.15,2029.0,76.14,76.18,76.07,76.15,2029.0
2019-02-08 13:00:00,76.14,76.33,76.13,76.17,3085.0,76.14,76.33,76.13,76.17,3085.0
2019-02-08 13:30:00,76.24,76.36,76.19,76.36,3200.0,76.24,76.36,76.19,76.36,3200.0
2019-02-08 14:00:00,76.38,76.65,76.37,76.65,7877.0,76.38,76.65,76.37,76.65,7877.0
2019-02-08 14:30:00,76.68,76.75,76.63,76.63,2384.0,76.68,76.75,76.63,76.63,2384.0
2019-02-08 15:00:00,76.58,76.64,76.5,76.54,4848.0,76.58,76.64,76.5,76.54,4848.0
2019-02-08 15:30:00,76.52,76.87,76.45,76.87,12982.0,76.52,76.87,76.45,76.87,12982.0
2019-02-11 09:30:00,77.17,77.63,77.17,77.25,1800.0,77.17,77.63,77.17,77.25,1800.0
2019-02-11 10:00:00,77.52,78.1,77.44,77.79,6716.0,77.52,78.1,77.44,77.79,6716.0
2019-02-11 10:30:00,77.8,78.27,77.8,77.94,2189.0,77.8,78.27,77.8,77.94,2189.0
2019-02-11 11:00:00,77.83,78.27,77.66,78.23,8400.0,77.83,78.27,77.66,78.23,8400.0
2019-02-11 11:30:00,78.23,78.23,77.89,78.05,5600.0,78.23,78.23,77.89,78.05,5600.0
2019-02-11 12:00:00,78.06,78.2,77.99,78.2,3879.0,78.06,78.2,77.99,78.2,3879.0
2019-02-11 12:30:00,78.2,78.2,78.1,78.11,1607.0,78.2,78.2,78.1,78.11,1607.0
2019-02-11 13:00:00,78.07,78.14,77.99,77.99,3185.0,78.07,78.14,77.99,77.99,3185.0
2019-02-11 13:30:00,78.02,78.05,77.94,77.99,2834.0,78.02,78.05,77.94,77.99,2834.0
2019-02-11 14:00:00,78.01,78.17,77.97,78.01,3914.0,78.01,78.17,77.97,78.01,3914.0
2019-02-11 14:30:00,78.02,78.07,77.82,77.82,3821.0,78.02,78.07,77.82,77.82,3821.0
2019-02-11 15:00:00,77.82,78.01,77.82,77.98,5053.0,77.82,78.01,77.82,77.98,5053.0
2019-02-11 15:30:00,77.99,78.09,77.92,77.96,11196.0,77.99,78.09,77.92,77.96,11196.0
2019-02-12 09:30:00,78.39,78.73,78.28,78.28,4187.0,78.39,78.73,78.28,78.28,4187.0
2019-02-12 10:00:00,78.2,78.7,78.12,78.6,3700.0,78.2,78.7,78.12,78.6,3700.0
2019-02-12 10:30:00,78.6,78.88,78.49,78.56,4941.0,78.6,78.88,78.49,78.56,4941.0
2019-02-12 11:00:00,78.71,78.84,78.5,78.84,3200.0,78.71,78.84,78.5,78.84,3200.0
2019-02-12 11:30:00,78.76,78.8,78.52,78.52,2300.0,78.76,78.8,78.52,78.52,2300.0
2019-02-12 12:00:00,78.5,78.58,78.39,78.47,9223.0,78.5,78.58,78.39,78.47,9223.0
2019-02-12 12:30:00,78.47,78.68,78.45,78.57,15258.0,78.47,78.68,78.45,78.57,15258.0
2019-02-12 13:00:00,78.57,78.62,78.47,78.59,3100.0,78.57,78.62,78.47,78.59,3100.0
2019-02-12 13:30:00,78.6,78.79,78.42,78.54,7500.0,78.6,78.79,78.42,78.54,7500.0
2019-02-12 14:00:00,78.53,78.53,78.41,78.49,3233.0,78.53,78.53,78.41,78.49,3233.0
2019-02-12 14:30:00,78.54,78.56,78.36,78.36,2200.0,78.54,78.56,78.36,78.36,2200.0
2019-02-12 15:00:00,78.4,78.4,78.27,78.29,3800.0,78.4,78.4,78.27,78.29,3800.0
2019-02-12 15:30:00,78.26,78.36,78.16,78.35,9080.0,78.26,78.36,78.16,78.35,9080.0
2019-02-13 09:30:00,78.98,79.26,78.84,78.9,3463.0,78.98,79.26,78.84,78.9,3463.0
2019-02-13 10:00:00,79.0,79.12,78.81,79.09,3902.0,79.0,79.12,78.81,79.09,3902.0
2019-02-13 10:30:00,79.19,79.57,79.19,79.57,5513.0,79.19,79.57,79.19,79.57,5513.0
2019-02-13 11:00:00,79.63,79.77,79.53,79.54,8220.0,79.63,79.77,79.53,79.54,8220.0
2019-02-13 11:30:00,79.49,79.49,79.22,79.37,2300.0,79.49,79.49,79.22,79.37,2300.0
2019-02-13 12:00:00,79.32,79.33,79.29,79.3,1200.0,79.32,79.33,79.29,79.3,1200.0
2019-02-13 12:30:00,79.3,79.43,79.28,79.34,1700.0,79.3,79.43,79.28,79.34,1700.0
2019-02-13 13:00:00,79.29,79.36,79.25,79.34,2400.0,79.29,79.36,79.25,79.34,2400.0
2019-02-13 13:30:00,79.34,79.39,79.32,79.37,1650.0,79.34,79.39,79.32,79.37,1650.0
2019-02-13 14:00:00,79.38,79.46,79.36,79.42,2000.0,79.38,79.46,79.36,79.42,2000.0
2019-02-13 14:30:00,79.43,79.47,79.37,79.47,2300.0,79.43,79.47,79.37,79.47,2300.0
2019-02-13 15:00:00,79.46,79.46,79.32,79.34,2900.0,79.46,79.46,79.32,79.34,2900.0
2019-02-13 15:30:00,79.34,79.36,78.89,78.91,10454.0,79.34,79.36,78.89,78.91,10454.0
2019-02-14 09:30:00,78.5,79.16,78.5,78.84,7250.0,78.5,79.16,78.5,78.84,7250.0
2019-02-14 10:00:00,78.81,79.13,78.76,78.89,9425.0,78.81,79.13,78.76,78.89,9425.0
2019-02-14 10:30:00,78.88,79.12,78.83,78.97,7809.0,78.88,79.12,78.83,78.97,7809.0
2019-02-14 11:00:00,78.98,79.02,78.87,78.93,7938.0,78.98,79.02,78.87,78.93,7938.0
2019-02-14 11:30:00,78.93,79.2,78.85,79.2,7183.0,78.93,79.2,78.85,79.2,7183.0
2019-02-14 12:00:00,79.17,79.36,79.07,79.36,9415.0,79.17,79.36,79.07,79.36,9415.0
2019-02-14 12:30:00,79.42,79.43,79.2,79.22,4418.0,79.42,79.43,79.2,79.22,4418.0
2019-02-14 13:00:00,79.22,79.22,79.0,79.11,4321.0,79.22,79.22,79.0,79.11,4321.0
2019-02-14 13:30:00,79.12,79.15,79.05,79.13,3132.0,79.12,79.15,79.05,79.13,3132.0
2019-02-14 14:00:00,79.07,79.22,79.03,79.14,5700.0,79.07,79.22,79.03,79.14,5700.0
2019-02-14 14:30:00,79.11,79.37,79.04,79.21,5446.0,79.11,79.37,79.04,79.21,5446.0
2019-02-14 15:00:00,79.25,79.33,79.11,79.15,6204.0,79.25,79.33,79.11,79.15,6204.0
2019-02-14 15:30:00,79.19,79.47,78.96,79.05,34271.0,79.19,79.47,78.96,79.05,34271.0
2019-02-15 09:30:00,79.8,80.17,79.49,79.92,15930.0,79.8,80.17,79.49,79.92,15930.0
2019-02-15 10:00:00,80.0,80.06,79.82,80.06,6653.0,80.0,80.06,79.82,80.06,6653.0
2019-02-15 10:30:00,80.23,80.3,80.14,80.25,3901.0,80.23,80.3,80.14,80.25,3901.0
2019-02-15 11:00:00,80.29,80.44,80.24,80.37,2800.0,80.29,80.44,80.24,80.37,2800.0
2019-02-15 11:30:00,80.34,80.34,80.01,80.1,2000.0,80.34,80.34,80.01,80.1,2000.0
2019-02-15 12:00:00,80.04,80.27,80.02,80.27,1902.0,80.04,80.27,80.02,80.27,1902.0
2019-02-15 12:30:00,80.39,80.39,80.22,80.28,1200.0,80.39,80.39,80.22,80.28,1200.0
2019-02-15 13:00:00,80.34,80.36,80.04,80.04,1700.0,80.34,80.36,80.04,80.04,1700.0
2019-02-15 13:30:00,80.06,80.15,80.0,80.0,1600.0,80.06,80.15,80.0,80.0,1600.0
2019-02-15 14:00:00,80.03,80.15,80.03,80.1,3040.0,80.03,80.15,80.03,80.1,3040.0
2019-02-15 14:30:00,80.08,80.18,80.07,80.18,1900.0,80.08,80.18,80.07,80.18,1900.0
2019-02-15 15:00:00,80.19,80.21,80.17,80.19,1400.0,80.19,80.21,80.17,80.19,1400.0
2019-02-15 15:30:00,80.18,80.48,80.18,80.38,11460.0,80.18,80.48,80.18,80.38,11460.0
2019-02-19 09:30:00,81.08,81.4,80.58,80.8,15677.0,81.08,81.4,80.58,80.8,15677.0
2019-02-19 10:00:00,80.84,81.01,80.71,80.94,3684.0,80.84,81.01,80.71,80.94,3684.0
2019-02-19 10:30:00,80.86,80.97,80.86,80.97,4414.0,80.86,80.97,80.86,80.97,4414.0
2019-02-19 11:00:00,81.0,81.22,80.98,81.03,4018.0,81.0,81.22,80.98,81.03,4018.0
2019-02-19 11:30:00,80.96,81.04,80.84,80.87,3400.0,80.96,81.04,80.84,80.87,3400.0
2019-02-19 12:00:00,80.93,80.93,80.63,80.7,3251.0,80.93,80.93,80.63,80.7,3251.0
2019-02-19 12:30:00,80.7,80.82,80.67,80.72,2179.0,80.7,80.82,80.67,80.72,2179.0
2019-02-19 13:00:00,80.66,80.66,80.56,80.56,1900.0,80.66,80.66,80.56,80.56,1900.0
2019-02-19 13:30:00,80.51,80.74,80.51,80.74,1190.0,80.51,80.74,80.51,80.74,1190.0
2019-02-19 14:00:00,80.75,80.79,80.61,80.65,2345.0,80.75,80.79,80.61,80.65,2345.0
2019-02-19 14:30:00,80.66,80.78,80.62,80.77,4497.0,80.66,80.78,80.62,80.77,4497.0
2019-02-19 15:00:00,80.77,81.14,80.77,80.92,4207.0,80.77,81.14,80.77,80.92,4207.0
2019-02-19 15:30:00,80.88,80.88,80.54,80.73,12953.0,80.88,80.88,80.54,80.73,12953.0
2019-02-20 09:30:00,81.3,81.42,80.9,81.31,6800.0,81.3,81.42,80.9,81.31,6800.0
2019-02-20 10:00:00,81.3,81.5,81.21,81.5,6238.0,81.3,81.5,81.21,81.5,6238.0
2019-02-20 10:30:00,81.52,81.62,81.34,81.54,4207.0,81.52,81.62,81.34,81.54,4207.0
2019-02-20 11:00:00,81.48,81.61,81.48,81.55,2191.0,81.48,81.61,81.48,81.55,2191.0
2019-02-20 11:30:00,81.5,81.55,81.4,81.41,8096.0,81.5,81.55,81.4,81.41,8096.0
2019-02-20 12:00:00,81.44,81.5,81.04,81.04,3320.0,81.44,81.5,81.04,81.04,3320.0
2019-02-20 12:30:00,81.12,81.22,80.98,81.04,1655.0,81.12,81.22,80.98,81.04,1655.0
2019-02-20 13:00:00,81.05,81.19,81.05,81.14,1359.0,81.05,81.19,81.05,81.14,1359.0
2019-02-20 13:30:00,81.12,81.14,81.0,81.06,6404.0,81.12,81.14,81.0,81.06,6404.0
2019-02-20 14:00:00,81.12,81.23,80.81,80.83,1921.0,81.12,81.23,80.81,80.83,1921.0
2019-02-20 14:30:00,80.93,81.0,80.84,80.96,2248.0,80.93,81.0,80.84,80.96,2248.0
2019-02-20 15:00:00,80.93,81.08,80.9,81.04,4477.0,80.93,81.08,80.9,81.04,4477.0
2019-02-20 15:30:00,81.04,81.05,80.88,81.05,13174.0,81.04,81.05,80.88,81.05,13174.0
2019-02-21 09:30:00,81.28,81.28,80.12,80.49,15043.0,81.28,81.28,80.12,80.49,15043.0
2019-02-21 10:00:00,80.39,80.79,80.39,80.67,8353.0,80.39,80.79,80.39,80.67,8353.0
2019-02-21 10:30:00,80.65,80.95,80.65,80.86,7768.0,80.65,80.95,80.65,80.86,7768.0
2019-02-21 11:00:00,80.88,81.3,80.81,81.03,7388.0,80.88,81.3,80.81,81.03,7388.0
2019-02-21 11:30:00,81.03,81.33,81.03,81.27,5300.0,81.03,81.33,81.03,81.27,5300.0
2019-02-21 12:00:00,81.24,81.39,81.19,81.33,5510.0,81.24,81.39,81.19,81.33,5510.0
2019-02-21 12:30:00,81.34,81.66,81.32,81.58,5840.0,81.34,81.66,81.32,81.58,5840.0
2019-02-21 13:00:00,81.59,81.73,81.59,81.73,5207.0,81.59,81.73,81.59,81.73,5207.0
2019-02-21 13:30:00,81.72,81.97,81.72,81.78,5873.0,81.72,81.97,81.72,81.78,5873.0
2019-02-21 14:00:00,81.8,81.87,81.6,81.6,5218.0,81.8,81.87,81.6,81.6,5218.0
2019-02-21 14:30:00,81.58,81.61,81.26,81.27,4689.0,81.58,81.61,81.26,81.27,4689.0
2019-02-21 15:00:00,81.25,81.36,81.22,81.36,13610.0,81.25,81.36,81.22,81.36,13610.0
2019-02-21 15:30:00,81.34,81.74,81.23,81.74,23566.0,81.34,81.74,81.23,81.74,23566.0
2019-02-22 09:30:00,84.14,85.99,83.88,85.5,48179.0,84.14,85.99,83.88,85.5,48179.0
2019-02-22 10:00:00,85.4,85.49,82.37,83.42,44220.0,85.4,85.49,82.37,83.42,44220.0
2019-02-22 10:30:00,83.44,83.65,83.07,83.07,11500.0,83.44,83.65,83.07,83.07,11500.0
2019-02-22 11:00:00,83.03,83.22,82.69,83.0,11804.0,83.03,83.22,82.69,83.0,11804.0
2019-02-22 11:30:00,83.01,83.45,82.81,82.93,11874.0,83.01,83.45,82.81,82.93,11874.0
2019-02-22 12:00:00,82.78,82.85,82.4,82.85,11963.0,82.78,82.85,82.4,82.85,11963.0
2019-02-22 12:30:00,82.85,82.97,82.32,82.32,14400.0,82.85,82.97,82.32,82.32,14400.0
2019-02-22 13:00:00,82.31,82.31,81.92,82.22,5674.0,82.31,82.31,81.92,82.22,5674.0
2019-02-22 13:30:00,82.22,82.48,82.18,82.18,4513.0,82.22,82.48,82.18,82.18,4513.0
2019-02-22 14:00:00,82.17,82.17,81.65,81.75,7846.0,82.17,82.17,81.65,81.75,7846.0
2019-02-22 14:30:00,81.95,82.29,81.8,82.29,11098.0,81.95,82.29,81.8,82.29,11098.0
2019-02-22 15:00:00,82.27,82.37,82.05,82.14,11899.0,82.27,82.37,82.05,82.14,11899.0
2019-02-22 15:30:00,82.15,82.54,82.15,82.44,27187.0,82.15,82.54,82.15,82.44,27187.0
2019-02-25 09:30:00,83.36,83.75,83.17,83.42,10438.0,83.36,83.75,83.17,83.42,10438.0
2019-02-25 10:00:00,83.51,83.96,83.51,83.74,5000.0,83.51,83.96,83.51,83.74,5000.0
2019-02-25 10:30:00,83.71,84.34,83.71,84.29,6730.0,83.71,84.34,83.71,84.29,6730.0
2019-02-25 11:00:00,84.28,84.69,84.28,84.68,12982.0,84.28,84.69,84.28,84.68,12982.0
2019-02-25 11:30:00,84.63,84.67,84.45,84.54,5648.0,84.63,84.67,84.45,84.54,5648.0
2019-02-25 12:00:00,84.47,84.53,84.43,84.47,5119.0,84.47,84.53,84.43,84.47,5119.0
2019-02-25 12:30:00,84.51,84.57,84.27,84.35,8600.0,84.51,84.57,84.27,84.35,8600.0
2019-02-25 13:00:00,84.38,84.5,84.32,84.32,2954.0,84.38,84.5,84.32,84.32,2954.0
2019-02-25 13:30:00,84.24,84.24,83.87,83.88,3109.0,84.24,84.24,83.87,83.88,3109.0
2019-02-25 14:00:00,83.89,83.95,83.81,83.95,2200.0,83.89,83.95,83.81,83.95,2200.0
2019-02-25 14:30:00,83.98,83.98,83.62,83.66,2300.0,83.98,83.98,83.62,83.66,2300.0
2019-02-25 15:00:00,83.64,83.64,83.47,83.54,4846.0,83.64,83.64,83.47,83.54,4846.0
2019-02-25 15:30:00,83.57,83.58,83.01,83.01,14001.0,83.57,83.58,83.01,83.01,14001.0
2019-02-26 09:30:00,83.33,84.56,83.33,84.42,7099.0,83.33,84.56,83.33,84.42,7099.0
2019-02-26 10:00:00,84.49,84.67,84.23,84.33,3867.0,84.49,84.67,84.23,84.33,3867.0
2019-02-26 10:30:00,84.36,84.48,83.87,83.99,6423.0,84.36,84.48,83.87,83.99,6423.0
2019-02-26 11:00:00,84.0,84.4,83.95,84.26,4230.0,84.0,84.4,83.95,84.26,4230.0
2019-02-26 11:30:00,84.34,84.34,84.11,84.11,4100.0,84.34,84.34,84.11,84.11,4100.0
2019-02-26 12:00:00,84.12,84.22,84.09,84.1,3600.0,84.12,84.22,84.09,84.1,3600.0
2019-02-26 12:30:00,84.07,84.22,84.03,84.21,3648.0,84.07,84.22,84.03,84.21,3648.0
2019-02-26 13:00:00,84.26,84.26,84.16,84.24,3546.0,84.26,84.26,84.16,84.24,3546.0
2019-02-26 13:30:00,84.23,84.23,84.04,84.08,5403.0,84.23,84.23,84.04,84.08,5403.0
2019-02-26 14:00:00,84.08,84.41,84.07,84.41,5852.0,84.08,84.41,84.07,84.41,5852.0
2019-02-26 14:30:00,84.45,84.68,84.43,84.53,6837.0,84.45,84.68,84.43,84.53,6837.0
2019-02-26 15:00:00,84.55,84.71,84.33,84.7,11714.0,84.55,84.71,84.33,84.7,11714.0
2019-02-26 15:30:00,84.68,84.84,84.58,84.64,12804.0,84.68,84.84,84.58,84.64,12804.0
2019-02-27 09:30:00,84.69,85.38,84.43,84.45,11385.0,84.69,85.38,84.43,84.45,11385.0
2019-02-27 10:00:00,84.46,84.51,84.17,84.42,6200.0,84.46,84.51,84.17,84.42,6200.0
2019-02-27 10:30:00,84.4,84.65,84.33,84.56,3415.0,84.4,84.65,84.33,84.56,3415.0
2019-02-27 11:00:00,84.58,84.81,84.4,84.81,3500.0,84.58,84.81,84.4,84.81,3500.0
2019-02-27 11:30:00,84.92,85.03,84.86,84.97,2600.0,84.92,85.03,84.86,84.97,2600.0
2019-02-27 12:00:00,84.92,85.04,84.88,85.0,2281.0,84.92,85.04,84.88,85.0,2281.0
2019-02-27 12:30:00,84.95,84.95,84.74,84.85,2585.0,84.95,84.95,84.74,84.85,2585.0
2019-02-27 13:00:00,84.83,85.0,84.82,84.99,1800.0,84.83,85.0,84.82,84.99,1800.0
2019-02-27 13:30:00,84.83,84.85,84.68,84.74,1800.0,84.83,84.85,84.68,84.74,1800.0
2019-02-27 14:00:00,84.71,84.81,84.65,84.79,11246.0,84.71,84.81,84.65,84.79,11246.0
2019-02-27 14:30:00,84.79,84.97,84.76,84.9,7666.0,84.79,84.97,84.76,84.9,7666.0
2019-02-27 15:00:00,84.97,85.0,84.78,84.78,4200.0,84.97,85.0,84.78,84.78,4200.0
2019-02-27 15:30:00,84.75,84.81,84.59,84.81,10816.0,84.75,84.81,84.59,84.81,10816.0
2019-02-28 09:30:00,84.61,84.92,84.11,84.45,7729.0,84.61,84.92,84.11,84.45,7729.0
2019-02-28 10:00:00,84.38,84.46,84.04,84.25,4974.0,84.38,84.46,84.04,84.25,4974.0
2019-02-28 10:30:00,84.14,84.25,84.0,84.13,5744.0,84.14,84.25,84.0,84.13,5744.0
2019-02-28 11:00:00,84.12,84.2,84.08,84.14,3106.0,84.12,84.2,84.08,84.14,3106.0
2019-02-28 11:30:00,84.16,84.33,84.16,84.26,2833.0,84.16,84.33,84.16,84.26,2833.0
2019-02-28 12:00:00,84.21,84.65,84.21,84.65,2758.0,84.21,84.65,84.21,84.65,2758.0
2019-02-28 12:30:00,84.62,84.63,84.27,84.28,1600.0,84.62,84.63,84.27,84.28,1600.0
2019-02-28 13:00:00,84.35,84.38,84.31,84.37,1604.0,84.35,84.38,84.31,84.37,1604.0
2019-02-28 13:30:00,84.37,84.44,84.31,84.35,1825.0,84.37,84.44,84.31,84.35,1825.0
2019-02-28 14:00:00,84.33,84.35,84.28,84.29,2211.0,84.33,84.35,84.28,84.29,2211.0
2019-02-28 14:30:00,84.27,84.27,84.09,84.19,2508.0,84.27,84.27,84.09,84.19,2508.0
2019-02-28 15:00:00,84.21,84.21,84.03,84.16,3256.0,84.21,84.21,84.03,84.16,3256.0
2019-02-28 15:30:00,84.22,84.46,84.22,84.4,9281.0,84.22,84.46,84.22,84.4,9281.0
2019-03-01 09:30:00,84.95,85.6,84.95,85.3,4809.0,84.95,85.6,84.95,85.3,4809.0
2019-03-01 10:00:00,85.16,85.16,84.71,84.9,8936.0,85.16,85.16,84.71,84.9,8936.0
2019-03-01 10:30:00,84.91,85.07,84.87,84.99,11121.0,84.91,85.07,84.87,84.99,11121.0
2019-03-01 11:00:00,85.14,85.42,85.07,85.19,9674.0,85.14,85.42,85.07,85.19,9674.0
2019-03-01 11:30:00,85.21,85.21,84.75,84.87,4121.0,85.21,85.21,84.75,84.87,4121.0
2019-03-01 12:00:00,84.9,85.29,84.9,85.29,2232.0,84.9,85.29,84.9,85.29,2232.0
2019-03-01 12:30:00,85.35,85.42,85.23,85.34,2267.0,85.35,85.42,85.23,85.34,2267.0
2019-03-01 13:00:00,85.35,85.4,85.3,85.38,1140.0,85.35,85.4,85.3,85.38,1140.0
2019-03-01 13:30:00,85.4,85.52,85.39,85.46,1782.0,85.4,85.52,85.39,85.46,1782.0
2019-03-01 14:00:00,85.47,85.69,85.46,85.68,3220.0,85.47,85.69,85.46,85.68,3220.0
2019-03-01 14:30:00,85.71,85.71,85.51,85.62,2440.0,85.71,85.71,85.51,85.62,2440.0
2019-03-01 15:00:00,85.63,85.76,85.57,85.76,4457.0,85.63,85.76,85.57,85.76,4457.0
2019-03-01 15:30:00,85.79,85.98,85.75,85.89,11908.0,85.79,85.98,85.75,85.89,11908.0
2019-03-04 09:30:00,86.21,86.53,85.91,86.12,16225.0,86.21,86.53,85.91,86.12,16225.0
2019-03-04 10:00:00,86.07,86.16,85.85,85.93,4970.0,86.07,86.16,85.85,85.93,4970.0
2019-03-04 10:30:00,85.93,85.93,85.07,85.26,11700.0,85.93,85.93,85.07,85.26,11700.0
2019-03-04 11:00:00,85.26,85.42,84.9,84.99,9877.0,85.26,85.42,84.9,84.99,9877.0
2019-03-04 11:30:00,84.99,84.99,84.29,84.48,6106.0,84.99,84.99,84.29,84.48,6106.0
2019-03-04 12:00:00,84.48,84.83,84.37,84.57,4000.0,84.48,84.83,84.37,84.57,4000.0
2019-03-04 12:30:00,84.62,84.7,84.53,84.7,6800.0,84.62,84.7,84.53,84.7,6800.0
2019-03-04 13:00:00,84.7,84.93,84.61,84.93,1500.0,84.7,84.93,84.61,84.93,1500.0
2019-03-04 13:30:00,84.97,85.26,84.89,85.26,1325.0,84.97,85.26,84.89,85.26,1325.0
2019-03-04 14:00:00,85.08,85.11,84.93,85.06,2000.0,85.08,85.11,84.93,85.06,2000.0
2019-03-04 14:30:00,85.03,85.14,85.0,85.01,2473.0,85.03,85.14,85.0,85.01,2473.0
2019-03-04 15:00:00,84.95,85.06,84.92,85.0,4299.0,84.95,85.06,84.92,85.0,4299.0
2019-03-04 15:30:00,84.97,85.21,84.97,85.21,7306.0,84.97,85.21,84.97,85.21,7306.0
2019-03-05 09:30:00,85.5,85.5,84.61,84.86,5728.0,85.5,85.5,84.61,84.86,5728.0
2019-03-05 10:00:00,84.95,85.06,84.7,84.77,3894.0,84.95,85.06,84.7,84.77,3894.0
2019-03-05 10:30:00,84.69,85.0,84.69,84.76,2900.0,84.69,85.0,84.69,84.76,2900.0
2019-03-05 11:00:00,84.8,84.85,84.69,84.72,3500.0,84.8,84.85,84.69,84.72,3500.0
2019-03-05 11:30:00,84.8,85.0,84.73,85.0,2400.0,84.8,85.0,84.73,85.0,2400.0
2019-03-05 12:00:00,85.01,85.19,85.01,85.17,4500.0,85.01,85.19,85.01,85.17,4500.0
2019-03-05 12:30:00,85.2,85.24,85.12,85.24,9766.0,85.2,85.24,85.12,85.24,9766.0
2019-03-05 13:00:00,85.21,85.43,85.19,85.36,4681.0,85.21,85.43,85.19,85.36,4681.0
2019-03-05 13:30:00,85.27,85.28,85.2,85.24,4200.0,85.27,85.28,85.2,85.24,4200.0
2019-03-05 14:00:00,85.25,85.28,85.15,85.25,10219.0,85.25,85.28,85.15,85.25,10219.0
2019-03-05 14:30:00,85.24,85.27,85.1,85.26,4528.0,85.24,85.27,85.1,85.26,4528.0
2019-03-05 15:00:00,85.24,85.26,85.14,85.18,4321.0,85.24,85.26,85.14,85.18,4321.0
2019-03-05 15:30:00,85.17,85.42,85.15,85.29,17663.0,85.17,85.42,85.15,85.29,17663.0
2019-03-06 09:30:00,85.43,85.48,84.96,85.22,12357.0,85.43,85.48,84.96,85.22,12357.0
2019-03-06 10:00:00,85.3,85.3,84.86,84.96,5810.0,85.3,85.3,84.86,84.96,5810.0
2019-03-06 10:30:00,84.95,84.97,84.55,84.97,5100.0,84.95,84.97,84.55,84.97,5100.0
2019-03-06 11:00:00,84.96,85.19,84.93,85.03,3700.0,84.96,85.19,84.93,85.03,3700.0
2019-03-06 11:30:00,85.05,85.05,84.8,84.99,10037.0,85.05,85.05,84.8,84.99,10037.0
2019-03-06 12:00:00,84.99,85.25,84.99,85.05,2304.0,84.99,85.25,84.99,85.05,2304.0
2019-03-06 12:30:00,85.12,85.21,85.12,85.15,1700.0,85.12,85.21,85.12,85.15,1700.0
2019-03-06 13:00:00,85.11,85.15,84.87,85.09,7800.0,85.11,85.15,84.87,85.09,7800.0
2019-03-06 13:30:00,85.12,85.26,85.09,85.26,2700.0,85.12,85.26,85.09,85.26,2700.0
2019-03-06 14:00:00,85.26,85.34,85.17,85.21,2500.0,85.26,85.34,85.17,85.21,2500.0
2019-03-06 14:30:00,85.2,85.22,85.11,85.2,3389.0,85.2,85.22,85.11,85.2,3389.0
2019-03-06 15:00:00,85.22,85.26,84.97,84.98,2900.0,85.22,85.26,84.97,84.98,2900.0
2019-03-06 15:30:00,84.97,85.25,84.97,85.25,15633.0,84.97,85.25,84.97,85.25,15633.0
2019-03-07 09:30:00,84.85,84.92,84.03,84.56,12200.0,84.85,84.92,84.03,84.56,12200.0
2019-03-07 10:00:00,84.52,84.64,84.39,84.61,6400.0,84.52,84.64,84.39,84.61,6400.0
2019-03-07 10:30:00,84.6,85.19,84.54,85.19,3212.0,84.6,85.19,84.54,85.19,3212.0
2019-03-07 11:00:00,85.16,85.16,84.68,85.07,6616.0,85.16,85.16,84.68,85.07,6616.0
2019-03-07 11:30:00,85.11,85.25,85.06,85.1,2100.0,85.11,85.25,85.06,85.1,2100.0
2019-03-07 12:00:00,84.96,85.08,84.89,84.95,1300.0,84.96,85.08,84.89,84.95,1300.0
2019-03-07 12:30:00,84.87,85.0,84.86,85.0,1300.0,84.87,85.0,84.86,85.0,1300.0
2019-03-07 13:00:00,84.99,85.08,84.75,84.76,1400.0,84.99,85.08,84.75,84.76,1400.0
2019-03-07 13:30:00,84.67,84.74,84.65,84.74,800.0,84.67,84.74,84.65,84.74,800.0
2019-03-07 14:00:00,84.75,84.77,84.59,84.68,1500.0,84.75,84.77,84.59,84.68,1500.0
2019-03-07 14:30:00,84.63,84.63,84.43,84.43,1000.0,84.63,84.63,84.43,84.43,1000.0
2019-03-07 15:00:00,84.44,84.67,84.44,84.55,2118.0,84.44,84.67,84.44,84.55,2118.0
2019-03-07 15:30:00,84.6,84.69,84.45,84.54,8998.0,84.6,84.69,84.45,84.54,8998.0
2019-03-08 09:30:00,83.57,84.14,83.18,83.88,3316.0,83.57,84.14,83.18,83.88,3316.0
2019-03-08 10:00:00,83.77,83.77,83.46,83.65,2698.0,83.77,83.77,83.46,83.65,2698.0
2019-03-08 10:30:00,83.67,83.81,83.35,83.58,9100.0,83.67,83.81,83.35,83.58,9100.0
2019-03-08 11:00:00,83.51,83.93,83.51,83.87,11100.0,83.51,83.93,83.51,83.87,11100.0
2019-03-08 11:30:00,83.79,83.79,83.6,83.67,1600.0,83.79,83.79,83.6,83.67,1600.0
2019-03-08 12:00:00,83.65,83.65,83.49,83.63,1900.0,83.65,83.65,83.49,83.63,1900.0
2019-03-08 12:30:00,83.64,83.66,83.45,83.46,1400.0,83.64,83.66,83.45,83.46,1400.0
2019-03-08 13:00:00,83.54,83.63,83.46,83.49,1200.0,83.54,83.63,83.46,83.49,1200.0
2019-03-08 13:30:00,83.45,83.55,83.45,83.49,600.0,83.45,83.55,83.45,83.49,600.0
2019-03-08 14:00:00,83.49,83.55,83.41,83.55,1800.0,83.49,83.55,83.41,83.55,1800.0
2019-03-08 14:30:00,83.59,83.77,83.59,83.75,6690.0,83.59,83.77,83.59,83.75,6690.0
2019-03-08 15:00:00,83.7,83.76,83.47,83.52,1969.0,83.7,83.76,83.47,83.52,1969.0
2019-03-08 15:30:00,83.56,84.0,83.56,83.99,6772.0,83.56,84.0,83.56,83.99,6772.0
2019-03-11 09:30:00,84.32,84.63,84.27,84.57,2200.0,84.32,84.63,84.27,84.57,2200.0
2019-03-11 10:00:00,84.5,84.56,84.25,84.34,2265.0,84.5,84.56,84.25,84.34,2265.0
2019-03-11 10:30:00,84.33,84.63,84.27,84.63,2400.0,84.33,84.63,84.27,84.63,2400.0
2019-03-11 11:00:00,84.58,84.62,84.48,84.54,3203.0,84.58,84.62,84.48,84.54,3203.0
2019-03-11 11:30:00,84.53,84.65,84.47,84.55,2100.0,84.53,84.65,84.47,84.55,2100.0
2019-03-11 12:00:00,84.57,84.84,84.57,84.84,1601.0,84.57,84.84,84.57,84.84,1601.0
2019-03-11 12:30:00,84.87,84.94,84.84,84.84,900.0,84.87,84.94,84.84,84.84,900.0
2019-03-11 13:00:00,84.81,84.89,84.78,84.89,10254.0,84.81,84.89,84.78,84.89,10254.0
2019-03-11 13:30:00,84.88,84.93,84.75,84.85,2827.0,84.88,84.93,84.75,84.85,2827.0
2019-03-11 14:00:00,84.84,84.85,84.68,84.68,1301.0,84.84,84.85,84.68,84.68,1301.0
2019-03-11 14:30:00,84.76,84.95,84.76,84.84,1900.0,84.76,84.95,84.76,84.84,1900.0
2019-03-11 15:00:00,84.89,84.94,84.83,84.86,2306.0,84.89,84.94,84.83,84.86,2306.0
2019-03-11 15:30:00,84.92,85.09,84.92,85.0,9364.0,84.92,85.09,84.92,85.0,9364.0
2019-03-12 09:30:00,85.09,85.09,84.38,84.51,5085.0,85.09,85.09,84.38,84.51,5085.0
2019-03-12 10:00:00,84.55,84.63,84.29,84.57,3600.0,84.55,84.63,84.29,84.57,3600.0
2019-03-12 10:30:00,84.59,84.85,84.59,84.76,4615.0,84.59,84.85,84.59,84.76,4615.0
2019-03-12 11:00:00,84.65,84.77,84.55,84.55,2596.0,84.65,84.77,84.55,84.55,2596.0
2019-03-12 11:30:00,84.45,84.78,84.45,84.78,2700.0,84.45,84.78,84.45,84.78,2700.0
2019-03-12 12:00:00,84.73,85.04,84.68,84.98,3163.0,84.73,85.04,84.68,84.98,3163.0
2019-03-12 12:30:00,84.93,84.93,84.86,84.92,1100.0,84.93,84.93,84.86,84.92,1100.0
2019-03-12 13:00:00,85.01,85.09,84.94,84.94,3168.0,85.01,85.09,84.94,84.94,3168.0
2019-03-12 13:30:00,84.93,85.0,84.92,84.96,3664.0,84.93,85.0,84.92,84.96,3664.0
2019-03-12 14:00:00,84.98,85.02,84.97,84.97,2731.0,84.98,85.02,84.97,84.97,2731.0
2019-03-12 14:30:00,84.96,85.03,84.9,84.9,871.0,84.96,85.03,84.9,84.9,871.0
2019-03-12 15:00:00,84.93,84.93,84.74,84.85,3415.0,84.93,84.93,84.74,84.85,3415.0
2019-03-12 15:30:00,84.79,84.93,84.7,84.93,8000.0,84.79,84.93,84.7,84.93,8000.0
2019-03-13 09:30:00,85.44,85.6,85.17,85.36,4700.0,85.44,85.6,85.17,85.36,4700.0
2019-03-13 10:00:00,85.4,85.56,85.36,85.4,3600.0,85.4,85.56,85.36,85.4,3600.0
2019-03-13 10:30:00,85.38,85.44,85.22,85.42,42527.0,85.38,85.44,85.22,85.42,42527.0
2019-03-13 11:00:00,85.42,85.53,85.4,85.45,45686.0,85.42,85.53,85.4,85.45,45686.0
2019-03-13 11:30:00,85.46,85.54,85.28,85.3,3300.0,85.46,85.54,85.28,85.3,3300.0
2019-03-13 12:00:00,85.29,85.35,85.24,85.25,2300.0,85.29,85.35,85.24,85.25,2300.0
2019-03-13 12:30:00,85.25,85.32,85.22,85.25,1600.0,85.25,85.32,85.22,85.25,1600.0
2019-03-13 13:00:00,85.24,85.37,85.23,85.31,2100.0,85.24,85.37,85.23,85.31,2100.0
2019-03-13 13:30:00,85.29,85.33,85.25,85.32,2200.0,85.29,85.33,85.25,85.32,2200.0
2019-03-13 14:00:00,85.33,85.33,85.24,85.24,5400.0,85.33,85.33,85.24,85.24,5400.0
2019-03-13 14:30:00,85.18,85.2,84.79,84.87,5030.0,85.18,85.2,84.79,84.87,5030.0
2019-03-13 15:00:00,84.78,84.78,84.51,84.51,6407.0,84.78,84.78,84.51,84.51,6407.0
2019-03-13 15:30:00,84.52,84.58,84.17,84.19,23563.0,84.52,84.58,84.17,84.19,23563.0
2019-03-14 09:30:00,84.47,84.63,84.34,84.34,12490.0,84.47,84.63,84.34,84.34,12490.0
2019-03-14 10:00:00,84.37,84.37,84.05,84.23,2310.0,84.37,84.37,84.05,84.23,2310.0
2019-03-14 10:30:00,84.21,84.57,84.18,84.57,6500.0,84.21,84.57,84.18,84.57,6500.0
2019-03-14 11:00:00,84.6,84.9,84.6,84.83,2400.0,84.6,84.9,84.6,84.83,2400.0
2019-03-14 11:30:00,84.86,85.02,84.85,85.01,3050.0,84.86,85.02,84.85,85.01,3050.0
2019-03-14 12:00:00,85.01,85.39,85.01,85.33,3922.0,85.01,85.39,85.01,85.33,3922.0
2019-03-14 12:30:00,85.31,85.47,85.28,85.38,5099.0,85.31,85.47,85.28,85.38,5099.0
2019-03-14 13:00:00,85.38,85.44,85.34,85.41,1800.0,85.38,85.44,85.34,85.41,1800.0
2019-03-14 13:30:00,85.47,85.47,85.19,85.22,2853.0,85.47,85.47,85.19,85.22,2853.0
2019-03-14 14:00:00,85.25,85.35,85.24,85.35,1700.0,85.25,85.35,85.24,85.35,1700.0
2019-03-14 14:30:00,85.35,85.35,85.18,85.18,4300.0,85.35,85.35,85.18,85.18,4300.0
2019-03-14 15:00:00,85.19,85.33,85.19,85.3,3232.0,85.19,85.33,85.19,85.3,3232.0
2019-03-14 15:30:00,85.31,85.45,85.28,85.32,11067.0,85.31,85.45,85.28,85.32,11067.0
2019-03-15 09:30:00,85.45,85.92,85.24,85.66,4000.0,85.45,85.92,85.24,85.66,4000.0
2019-03-15 10:00:00,85.75,86.26,85.65,86.08,4700.0,85.75,86.26,85.65,86.08,4700.0
2019-03-15 10:30:00,86.08,86.11,85.99,86.06,3299.0,86.08,86.11,85.99,86.06,3299.0
2019-03-15 11:00:00,86.07,86.1,85.87,85.87,3400.0,86.07,86.1,85.87,85.87,3400.0
2019-03-15 11:30:00,85.84,86.15,85.83,86.06,4100.0,85.84,86.15,85.83,86.06,4100.0
2019-03-15 12:00:00,86.09,86.28,86.08,86.23,3500.0,86.09,86.28,86.08,86.23,3500.0
2019-03-15 12:30:00,86.25,86.47,86.24,86.33,6821.0,86.25,86.47,86.24,86.33,6821.0
2019-03-15 13:00:00,86.29,86.39,86.19,86.19,1900.0,86.29,86.39,86.19,86.19,1900.0
2019-03-15 13:30:00,86.21,86.28,86.16,86.2,1800.0,86.21,86.28,86.16,86.2,1800.0
2019-03-15 14:00:00,86.22,86.39,86.17,86.34,4200.0,86.22,86.39,86.17,86.34,4200.0
2019-03-15 14:30:00,86.39,86.44,86.34,86.34,3219.0,86.39,86.44,86.34,86.34,3219.0
2019-03-15 15:00:00,86.31,86.34,86.22,86.24,4117.0,86.31,86.34,86.22,86.24,4117.0
2019-03-15 15:30:00,86.27,86.32,85.79,86.0,24806.0,86.27,86.32,85.79,86.0,24806.0
2019-03-18 09:30:00,86.5,86.5,86.16,86.28,2400.0,86.5,86.5,86.16,86.28,2400.0
2019-03-18 10:00:00,86.22,86.34,86.18,86.24,2200.0,86.22,86.34,86.18,86.24,2200.0
2019-03-18 10:30:00,86.23,86.41,86.02,86.41,4200.0,86.23,86.41,86.02,86.41,4200.0
2019-03-18 11:00:00,86.4,86.41,85.76,85.76,4523.0,86.4,86.41,85.76,85.76,4523.0
2019-03-18 11:30:00,85.79,85.95,85.63,85.88,3500.0,85.79,85.95,85.63,85.88,3500.0
2019-03-18 12:00:00,85.9,85.93,85.5,85.5,2405.0,85.9,85.93,85.5,85.5,2405.0
2019-03-18 12:30:00,85.5,85.63,85.5,85.51,1600.0,85.5,85.63,85.5,85.51,1600.0
2019-03-18 13:00:00,85.59,85.65,85.32,85.37,3446.0,85.59,85.65,85.32,85.37,3446.0
2019-03-18 13:30:00,85.38,85.5,85.31,85.36,2697.0,85.38,85.5,85.31,85.36,2697.0
2019-03-18 14:00:00,85.41,85.53,85.37,85.51,2400.0,85.41,85.53,85.37,85.51,2400.0
2019-03-18 14:30:00,85.52,85.69,85.52,85.58,2867.0,85.52,85.69,85.52,85.58,2867.0
2019-03-18 15:00:00,85.6,85.71,85.53,85.71,2900.0,85.6,85.71,85.53,85.71,2900.0
2019-03-18 15:30:00,85.72,86.03,85.72,85.78,16367.0,85.72,86.03,85.72,85.78,16367.0
2019-03-19 09:30:00,86.26,86.5,85.71,86.2,2950.0,86.26,86.5,85.71,86.2,2950.0
2019-03-19 10:00:00,86.27,86.37,86.1,86.1,3600.0,86.27,86.37,86.1,86.1,3600.0
2019-03-19 10:30:00,86.12,86.31,86.01,86.01,2400.0,86.12,86.31,86.01,86.01,2400.0
2019-03-19 11:00:00,86.02,86.35,86.02,86.35,2000.0,86.02,86.35,86.02,86.35,2000.0
2019-03-19 11:30:00,86.33,86.48,86.18,86.48,3400.0,86.33,86.48,86.18,86.48,3400.0
2019-03-19 12:00:00,86.52,86.74,86.52,86.71,2540.0,86.52,86.74,86.52,86.71,2540.0
2019-03-19 12:30:00,86.65,86.67,86.12,86.24,8100.0,86.65,86.67,86.12,86.24,8100.0
2019-03-19 13:00:00,86.47,86.47,86.34,86.35,1200.0,86.47,86.47,86.34,86.35,1200.0
2019-03-19 13:30:00,86.32,86.35,86.23,86.26,2200.0,86.32,86.35,86.23,86.26,2200.0
2019-03-19 14:00:00,86.26,86.31,86.2,86.31,10228.0,86.26,86.31,86.2,86.31,10228.0
2019-03-19 14:30:00,86.31,86.46,86.3,86.3,7027.0,86.31,86.46,86.3,86.3,7027.0
2019-03-19 15:00:00,86.27,86.36,86.07,86.11,2200.0,86.27,86.36,86.07,86.11,2200.0
2019-03-19 15:30:00,86.1,86.31,86.05,86.29,6662.0,86.1,86.31,86.05,86.29,6662.0
2019-03-20 09:30:00,86.78,86.78,86.3,86.38,4000.0,86.78,86.78,86.3,86.38,4000.0
2019-03-20 10:00:00,86.54,86.74,86.44,86.68,2600.0,86.54,86.74,86.44,86.68,2600.0
2019-03-20 10:30:00,86.66,86.66,86.35,86.37,1919.0,86.66,86.66,86.35,86.37,1919.0
2019-03-20 11:00:00,86.3,86.31,86.13,86.13,1602.0,86.3,86.31,86.13,86.13,1602.0
2019-03-20 11:30:00,86.15,86.19,85.64,85.64,1559.0,86.15,86.19,85.64,85.64,1559.0
2019-03-20 12:00:00,85.67,85.95,85.67,85.89,2800.0,85.67,85.95,85.67,85.89,2800.0
2019-03-20 12:30:00,85.91,86.06,85.65,86.06,2900.0,85.91,86.06,85.65,86.06,2900.0
2019-03-20 13:00:00,86.05,86.12,86.05,86.07,2100.0,86.05,86.12,86.05,86.07,2100.0
2019-03-20 13:30:00,86.07,86.21,86.07,86.21,1700.0,86.07,86.21,86.07,86.21,1700.0
2019-03-20 14:00:00,86.36,86.95,86.36,86.92,5347.0,86.36,86.95,86.36,86.92,5347.0
2019-03-20 14:30:00,86.89,87.12,86.89,86.98,6131.0,86.89,87.12,86.89,86.98,6131.0
2019-03-20 15:00:00,87.09,87.11,86.65,86.69,6400.0,87.09,87.11,86.65,86.69,6400.0
2019-03-20 15:30:00,86.69,86.69,86.36,86.47,9151.0,86.69,86.69,86.36,86.47,9151.0
2019-03-21 09:30:00,86.32,87.3,86.08,87.15,1300.0,86.32,87.3,86.08,87.15,1300.0
2019-03-21 10:00:00,86.82,87.13,86.82,87.13,1200.0,86.82,87.13,86.82,87.13,1200.0
2019-03-21 10:30:00,87.11,87.43,87.11,87.4,1800.0,87.11,87.43,87.11,87.4,1800.0
2019-03-21 11:00:00,87.46,87.52,87.39,87.4,1600.0,87.46,87.52,87.39,87.4,1600.0
2019-03-21 11:30:00,87.34,87.63,87.34,87.63,1887.0,87.34,87.63,87.34,87.63,1887.0
2019-03-21 12:00:00,87.64,87.76,87.42,87.42,2500.0,87.64,87.76,87.42,87.42,2500.0
2019-03-21 12:30:00,87.43,87.56,87.3,87.34,4200.0,87.43,87.56,87.3,87.34,4200.0
2019-03-21 13:00:00,87.38,87.8,87.38,87.77,3000.0,87.38,87.8,87.38,87.77,3000.0
2019-03-21 13:30:00,87.78,87.84,87.68,87.78,1500.0,87.78,87.84,87.68,87.78,1500.0
2019-03-21 14:00:00,87.76,88.0,87.76,87.84,2400.0,87.76,88.0,87.76,87.84,2400.0
2019-03-21 14:30:00,87.83,87.91,87.7,87.71,3000.0,87.83,87.91,87.7,87.71,3000.0
2019-03-21 15:00:00,87.69,87.71,87.53,87.61,3300.0,87.69,87.71,87.53,87.61,3300.0
2019-03-21 15:30:00,87.62,87.77,87.44,87.53,8265.0,87.62,87.77,87.44,87.53,8265.0
2019-03-22 09:30:00,87.28,88.08,86.62,86.83,7027.0,87.28,88.08,86.62,86.83,7027.0
2019-03-22 10:00:00,86.87,87.48,86.87,87.0,4184.0,86.87,87.48,86.87,87.0,4184.0
2019-03-22 10:30:00,86.98,86.98,86.38,86.48,7729.0,86.98,86.98,86.38,86.48,7729.0
2019-03-22 11:00:00,86.41,86.41,86.0,86.05,6480.0,86.41,86.41,86.0,86.05,6480.0
2019-03-22 11:30:00,86.05,86.09,85.32,85.32,3732.0,86.05,86.09,85.32,85.32,3732.0
2019-03-22 12:00:00,85.23,85.63,85.22,85.37,6186.0,85.23,85.63,85.22,85.37,6186.0
2019-03-22 12:30:00,85.36,85.5,85.05,85.24,11525.0,85.36,85.5,85.05,85.24,11525.0
2019-03-22 13:00:00,85.26,85.48,85.25,85.38,5862.0,85.26,85.48,85.25,85.38,5862.0
2019-03-22 13:30:00,85.37,85.54,85.16,85.16,3000.0,85.37,85.54,85.16,85.16,3000.0
2019-03-22 14:00:00,85.26,85.55,85.25,85.48,3500.0,85.26,85.55,85.25,85.48,3500.0
2019-03-22 14:30:00,85.48,85.6,85.3,85.56,3969.0,85.48,85.6,85.3,85.56,3969.0
2019-03-22 15:00:00,85.6,85.63,85.21,85.37,5923.0,85.6,85.63,85.21,85.37,5923.0
2019-03-22 15:30:00,85.24,85.25,84.73,84.73,12548.0,85.24,85.25,84.73,84.73,12548.0
2019-03-25 09:30:00,84.64,84.68,83.9,84.41,11349.0,84.64,84.68,83.9,84.41,11349.0
2019-03-25 10:00:00,84.45,84.51,83.83,84.24,6815.0,84.45,84.51,83.83,84.24,6815.0
2019-03-25 10:30:00,84.37,84.71,84.0,84.71,3100.0,84.37,84.71,84.0,84.71,3100.0
2019-03-25 11:00:00,84.54,84.99,84.46,84.99,9515.0,84.54,84.99,84.46,84.99,9515.0
2019-03-25 11:30:00,84.99,84.99,84.43,84.47,3508.0,84.99,84.99,84.43,84.47,3508.0
2019-03-25 12:00:00,84.32,84.58,84.32,84.58,2996.0,84.32,84.58,84.32,84.58,2996.0
2019-03-25 12:30:00,84.33,84.37,84.24,84.32,1000.0,84.33,84.37,84.24,84.32,1000.0
2019-03-25 13:00:00,84.48,84.55,84.41,84.43,1300.0,84.48,84.55,84.41,84.43,1300.0
2019-03-25 13:30:00,84.38,84.44,84.17,84.17,1528.0,84.38,84.44,84.17,84.17,1528.0
2019-03-25 14:00:00,84.29,84.3,84.1,84.17,3518.0,84.29,84.3,84.1,84.17,3518.0
2019-03-25 14:30:00,84.19,84.46,84.19,84.42,1600.0,84.19,84.46,84.19,84.42,1600.0
2019-03-25 15:00:00,84.62,84.81,84.53,84.76,4002.0,84.62,84.81,84.53,84.76,4002.0
2019-03-25 15:30:00,84.73,84.97,84.64,84.81,8821.0,84.73,84.97,84.64,84.81,8821.0
2019-03-26 09:30:00,85.73,85.92,85.36,85.88,3700.0,85.73,85.92,85.36,85.88,3700.0
2019-03-26 10:00:00,85.9,85.9,85.45,85.66,11550.0,85.9,85.9,85.45,85.66,11550.0
2019-03-26 10:30:00,85.7,86.16,85.53,86.16,2470.0,85.7,86.16,85.53,86.16,2470.0
2019-03-26 11:00:00,86.06,86.08,85.91,85.91,1300.0,86.06,86.08,85.91,85.91,1300.0
2019-03-26 11:30:00,85.77,85.77,85.5,85.53,800.0,85.77,85.77,85.5,85.53,800.0
2019-03-26 12:00:00,85.65,85.81,85.59,85.59,1200.0,85.65,85.81,85.59,85.59,1200.0
2019-03-26 12:30:00,85.62,85.62,85.35,85.37,1500.0,85.62,85.62,85.35,85.37,1500.0
2019-03-26 13:00:00,85.4,85.42,85.18,85.18,1800.0,85.4,85.42,85.18,85.18,1800.0
2019-03-26 13:30:00,85.2,85.2,84.91,84.91,4493.0,85.2,85.2,84.91,84.91,4493.0
2019-03-26 14:00:00,84.88,84.93,84.6,84.93,4629.0,84.88,84.93,84.6,84.93,4629.0
2019-03-26 14:30:00,84.63,85.0,84.63,85.0,2581.0,84.63,85.0,84.63,85.0,2581.0
2019-03-26 15:00:00,85.0,85.16,85.0,85.04,4043.0,85.0,85.16,85.0,85.04,4043.0
2019-03-26 15:30:00,84.96,85.34,84.94,85.34,14373.0,84.96,85.34,84.94,85.34,14373.0
2019-03-27 09:30:00,85.82,85.82,85.47,85.54,3100.0,85.82,85.82,85.47,85.54,3100.0
2019-03-27 10:00:00,85.48,85.8,85.39,85.78,2299.0,85.48,85.8,85.39,85.78,2299.0
2019-03-27 10:30:00,85.66,85.67,85.23,85.43,1800.0,85.66,85.67,85.23,85.43,1800.0
2019-03-27 11:00:00,85.44,85.45,84.57,84.58,4135.0,85.44,85.45,84.57,84.58,4135.0
2019-03-27 11:30:00,84.57,84.65,84.35,84.57,3700.0,84.57,84.65,84.35,84.57,3700.0
2019-03-27 12:00:00,84.48,84.75,84.48,84.74,1500.0,84.48,84.75,84.48,84.74,1500.0
2019-03-27 12:30:00,84.72,84.83,84.62,84.62,2000.0,84.72,84.83,84.62,84.62,2000.0
2019-03-27 13:00:00,84.59,84.95,84.59,84.95,700.0,84.59,84.95,84.59,84.95,700.0
2019-03-27 13:30:00,85.0,85.21,84.89,85.09,1900.0,85.0,85.21,84.89,85.09,1900.0
2019-03-27 14:00:00,85.04,85.14,85.01,85.11,1700.0,85.04,85.14,85.01,85.11,1700.0
2019-03-27 14:30:00,85.18,85.2,84.98,84.99,1200.0,85.18,85.2,84.98,84.99,1200.0
2019-03-27 15:00:00,84.99,85.2,84.94,85.19,3000.0,84.99,85.2,84.94,85.19,3000.0
2019-03-27 15:30:00,85.19,85.38,85.16,85.32,8527.0,85.19,85.38,85.16,85.32,8527.0
2019-03-28 09:30:00,85.53,86.29,85.53,86.16,4400.0,85.53,86.29,85.53,86.16,4400.0
2019-03-28 10:00:00,86.21,87.1,86.21,86.73,3187.0,86.21,87.1,86.21,86.73,3187.0
2019-03-28 10:30:00,86.61,86.72,86.42,86.42,5511.0,86.61,86.72,86.42,86.42,5511.0
2019-03-28 11:00:00,86.47,86.48,85.77,85.77,2836.0,86.47,86.48,85.77,85.77,2836.0
2019-03-28 11:30:00,85.79,86.01,85.69,86.01,3500.0,85.79,86.01,85.69,86.01,3500.0
2019-03-28 12:00:00,86.03,86.13,85.99,86.09,2739.0,86.03,86.13,85.99,86.09,2739.0
2019-03-28 12:30:00,86.07,86.33,86.06,86.33,1126.0,86.07,86.33,86.06,86.33,1126.0
2019-03-28 13:00:00,86.32,86.48,86.32,86.48,1500.0,86.32,86.48,86.32,86.48,1500.0
2019-03-28 13:30:00,86.48,86.48,86.35,86.4,1600.0,86.48,86.48,86.35,86.4,1600.0
2019-03-28 14:00:00,86.4,86.5,86.4,86.46,1900.0,86.4,86.5,86.4,86.46,1900.0
2019-03-28 14:30:00,86.43,86.44,86.13,86.24,2500.0,86.43,86.44,86.13,86.24,2500.0
2019-03-28 15:00:00,86.31,86.56,86.31,86.5,1960.0,86.31,86.56,86.31,86.5,1960.0
2019-03-28 15:30:00,86.51,86.66,86.49,86.53,6086.0,86.51,86.66,86.49,86.53,6086.0
2019-03-29 09:30:00,86.97,87.56,86.65,86.82,4400.0,86.97,87.56,86.65,86.82,4400.0
2019-03-29 10:00:00,86.73,87.14,86.65,87.14,1900.0,86.73,87.14,86.65,87.14,1900.0
2019-03-29 10:30:00,87.09,87.22,86.7,86.79,3300.0,87.09,87.22,86.7,86.79,3300.0
2019-03-29 11:00:00,86.85,86.98,86.75,86.98,1900.0,86.85,86.98,86.75,86.98,1900.0
2019-03-29 11:30:00,87.03,87.04,86.95,87.01,3000.0,87.03,87.04,86.95,87.01,3000.0
2019-03-29 12:00:00,86.89,87.0,86.89,87.0,500.0,86.89,87.0,86.89,87.0,500.0
2019-03-29 12:30:00,86.97,87.0,86.96,87.0,5600.0,86.97,87.0,86.96,87.0,5600.0
2019-03-29 13:00:00,87.0,87.06,86.94,87.01,3500.0,87.0,87.06,86.94,87.01,3500.0
2019-03-29 13:30:00,87.02,87.2,87.02,87.13,4000.0,87.02,87.2,87.02,87.13,4000.0
2019-03-29 14:00:00,87.17,87.2,87.07,87.2,6101.0,87.17,87.2,87.07,87.2,6101.0
2019-03-29 14:30:00,87.19,87.23,87.07,87.21,3200.0,87.19,87.23,87.07,87.21,3200.0
2019-03-29 15:00:00,87.25,87.3,87.02,87.08,1600.0,87.25,87.3,87.02,87.08,1600.0
2019-03-29 15:30:00,86.99,87.22,86.97,87.22,10312.0,86.99,87.22,86.97,87.22,10312.0
2019-04-01 09:30:00,88.18,89.49,88.18,88.57,8700.0,88.18,89.49,88.18,88.57,8700.0
2019-04-01 10:00:00,88.6,88.77,88.11,88.74,7200.0,88.6,88.77,88.11,88.74,7200.0
2019-04-01 10:30:00,88.83,89.07,88.8,89.05,3200.0,88.83,89.07,88.8,89.05,3200.0
2019-04-01 11:00:00,89.01,89.32,89.01,89.11,4007.0,89.01,89.32,89.01,89.11,4007.0
2019-04-01 11:30:00,89.09,89.23,88.98,89.16,6069.0,89.09,89.23,88.98,89.16,6069.0
2019-04-01 12:00:00,89.14,89.17,88.99,89.0,3500.0,89.14,89.17,88.99,89.0,3500.0
2019-04-01 12:30:00,88.99,89.14,88.91,89.14,3600.0,88.99,89.14,88.91,89.14,3600.0
2019-04-01 13:00:00,89.19,89.26,89.06,89.1,2400.0,89.19,89.26,89.06,89.1,2400.0
2019-04-01 13:30:00,89.05,89.24,89.04,89.21,2900.0,89.05,89.24,89.04,89.21,2900.0
2019-04-01 14:00:00,89.19,89.28,89.1,89.16,2900.0,89.19,89.28,89.1,89.16,2900.0
2019-04-01 14:30:00,89.17,89.29,88.88,88.92,3500.0,89.17,89.29,88.88,88.92,3500.0
2019-04-01 15:00:00,88.8,88.94,88.8,88.91,3830.0,88.8,88.94,88.8,88.91,3830.0
2019-04-01 15:30:00,88.92,89.22,88.85,89.15,12775.0,88.92,89.22,88.85,89.15,12775.0
2019-04-02 09:30:00,89.27,89.56,89.05,89.36,16429.0,89.27,89.56,89.05,89.36,16429.0
2019-04-02 10:00:00,89.4,89.4,89.0,89.11,6750.0,89.4,89.4,89.0,89.11,6750.0
2019-04-02 10:30:00,89.11,89.11,88.53,88.8,5000.0,89.11,89.11,88.53,88.8,5000.0
2019-04-02 11:00:00,88.78,88.78,88.42,88.7,6300.0,88.78,88.78,88.42,88.7,6300.0
2019-04-02 11:30:00,88.7,88.83,88.59,88.66,4774.0,88.7,88.83,88.59,88.66,4774.0
2019-04-02 12:00:00,88.63,88.85,88.58,88.67,2500.0,88.63,88.85,88.58,88.67,2500.0
2019-04-02 12:30:00,88.7,88.81,88.69,88.72,3000.0,88.7,88.81,88.69,88.72,3000.0
2019-04-02 13:00:00,88.59,88.75,88.57,88.75,2675.0,88.59,88.75,88.57,88.75,2675.0
2019-04-02 13:30:00,88.7,88.75,88.6,88.7,3191.0,88.7,88.75,88.6,88.7,3191.0
2019-04-02 14:00:00,88.71,88.93,88.69,88.88,4599.0,88.71,88.93,88.69,88.88,4599.0
2019-04-02 14:30:00,88.9,89.1,88.9,89.09,3561.0,88.9,89.1,88.9,89.09,3561.0
2019-04-02 15:00:00,89.08,89.24,89.08,89.24,4400.0,89.08,89.24,89.08,89.24,4400.0
2019-04-02 15:30:00,89.26,89.34,89.2,89.29,11128.0,89.26,89.34,89.2,89.29,11128.0
2019-04-03 09:30:00,89.65,89.77,89.21,89.22,6851.0,89.65,89.77,89.21,89.22,6851.0
2019-04-03 10:00:00,89.05,89.45,88.95,89.4,6266.0,89.05,89.45,88.95,89.4,6266.0
2019-04-03 10:30:00,89.34,89.74,89.34,89.68,8043.0,89.34,89.74,89.34,89.68,8043.0
2019-04-03 11:00:00,89.67,89.78,89.57,89.57,1900.0,89.67,89.78,89.57,89.57,1900.0
2019-04-03 11:30:00,89.63,89.95,89.63,89.79,2696.0,89.63,89.95,89.63,89.79,2696.0
2019-04-03 12:00:00,89.96,90.33,89.96,90.15,3212.0,89.96,90.33,89.96,90.15,3212.0
2019-04-03 12:30:00,89.85,89.96,89.8,89.93,1300.0,89.85,89.96,89.8,89.93,1300.0
2019-04-03 13:00:00,89.95,90.18,89.94,90.18,1500.0,89.95,90.18,89.94,90.18,1500.0
2019-04-03 13:30:00,90.06,90.06,89.87,89.87,3608.0,90.06,90.06,89.87,89.87,3608.0
2019-04-03 14:00:00,89.78,89.88,89.71,89.88,1000.0,89.78,89.88,89.71,89.88,1000.0
2019-04-03 14:30:00,89.81,89.83,89.68,89.83,800.0,89.81,89.83,89.68,89.83,800.0
2019-04-03 15:00:00,89.83,89.83,89.62,89.77,1300.0,89.83,89.83,89.62,89.77,1300.0
2019-04-03 15:30:00,89.76,90.04,89.72,89.99,8900.0,89.76,90.04,89.72,89.99,8900.0
2019-04-04 09:30:00,90.0,90.23,89.8,89.96,4638.0,90.0,90.23,89.8,89.96,4638.0
2019-04-04 10:00:00,89.86,89.88,89.32,89.35,3500.0,89.86,89.88,89.32,89.35,3500.0
2019-04-04 10:30:00,89.15,89.31,88.84,89.14,4600.0,89.15,89.31,88.84,89.14,4600.0
2019-04-04 11:00:00,88.97,89.03,88.49,88.68,3883.0,88.97,89.03,88.49,88.68,3883.0
2019-04-04 11:30:00,88.5,88.67,88.23,88.29,3900.0,88.5,88.67,88.23,88.29,3900.0
2019-04-04 12:00:00,88.33,88.44,88.24,88.26,2300.0,88.33,88.44,88.24,88.26,2300.0
2019-04-04 12:30:00,88.23,88.43,88.14,88.43,3200.0,88.23,88.43,88.14,88.43,3200.0
2019-04-04 13:00:00,88.45,88.65,88.43,88.58,1400.0,88.45,88.65,88.43,88.58,1400.0
2019-04-04 13:30:00,88.53,88.55,88.4,88.5,3300.0,88.53,88.55,88.4,88.5,3300.0
2019-04-04 14:00:00,88.39,88.78,88.39,88.74,3300.0,88.39,88.78,88.39,88.74,3300.0
2019-04-04 14:30:00,88.75,88.96,88.72,88.96,2400.0,88.75,88.96,88.72,88.96,2400.0
2019-04-04 15:00:00,89.0,89.0,88.68,88.68,3300.0,89.0,89.0,88.68,88.68,3300.0
2019-04-04 15:30:00,88.68,88.98,88.68,88.95,6800.0,88.68,88.98,88.68,88.95,6800.0
2019-04-05 09:30:00,89.77,89.9,89.24,89.33,4665.0,89.77,89.9,89.24,89.33,4665.0
2019-04-05 10:00:00,89.37,89.62,89.33,89.53,2700.0,89.37,89.62,89.33,89.53,2700.0
2019-04-05 10:30:00,89.63,89.63,89.3,89.51,2700.0,89.63,89.63,89.3,89.51,2700.0
2019-04-05 11:00:00,89.45,89.66,89.4,89.46,1000.0,89.45,89.66,89.4,89.46,1000.0
2019-04-05 11:30:00,89.47,89.5,89.42,89.5,900.0,89.47,89.5,89.42,89.5,900.0
2019-04-05 12:00:00,89.51,89.51,89.33,89.34,700.0,89.51,89.51,89.33,89.34,700.0
2019-04-05 12:30:00,89.25,89.31,89.19,89.19,550.0,89.25,89.31,89.19,89.19,550.0
2019-04-05 13:00:00,89.31,89.35,89.18,89.32,1512.0,89.31,89.35,89.18,89.32,1512.0
2019-04-05 13:30:00,89.31,89.31,89.15,89.29,1900.0,89.31,89.31,89.15,89.29,1900.0
2019-04-05 14:00:00,89.23,89.35,89.23,89.24,1900.0,89.23,89.35,89.23,89.24,1900.0
2019-04-05 14:30:00,89.34,89.47,89.32,89.41,1800.0,89.34,89.47,89.32,89.41,1800.0
2019-04-05 15:00:00,89.37,89.41,89.35,89.4,3753.0,89.37,89.41,89.35,89.4,3753.0
2019-04-05 15:30:00,89.45,89.47,89.29,89.41,7899.0,89.45,89.47,89.29,89.41,7899.0
2019-04-08 09:30:00,89.35,89.35,88.6,89.09,7552.0,89.35,89.35,88.6,89.09,7552.0
2019-04-08 10:00:00,88.95,89.35,88.94,89.17,1358.0,88.95,89.35,88.94,89.17,1358.0
2019-04-08 10:30:00,89.08,89.28,89.08,89.27,1100.0,89.08,89.28,89.08,89.27,1100.0
2019-04-08 11:00:00,89.29,89.37,89.26,89.28,2300.0,89.29,89.37,89.26,89.28,2300.0
2019-04-08 11:30:00,89.27,89.36,89.11,89.11,1700.0,89.27,89.36,89.11,89.11,1700.0
2019-04-08 12:00:00,89.16,89.19,88.94,89.19,1800.0,89.16,89.19,88.94,89.19,1800.0
2019-04-08 12:30:00,89.2,89.34,89.19,89.34,1201.0,89.2,89.34,89.19,89.34,1201.0
2019-04-08 13:00:00,89.38,89.44,89.31,89.37,1625.0,89.38,89.44,89.31,89.37,1625.0
2019-04-08 13:30:00,89.5,89.71,89.5,89.67,2300.0,89.5,89.71,89.5,89.67,2300.0
2019-04-08 14:00:00,89.66,89.79,89.58,89.74,2175.0,89.66,89.79,89.58,89.74,2175.0
2019-04-08 14:30:00,89.79,89.83,89.72,89.76,1700.0,89.79,89.83,89.72,89.76,1700.0
2019-04-08 15:00:00,89.85,89.85,89.74,89.77,1500.0,89.85,89.85,89.74,89.77,1500.0
2019-04-08 15:30:00,89.72,89.89,89.72,89.88,10196.0,89.72,89.89,89.72,89.88,10196.0
2019-04-09 09:30:00,89.5,90.05,89.45,90.05,2898.0,89.5,90.05,89.45,90.05,2898.0
2019-04-09 10:00:00,90.08,90.3,89.99,90.23,2905.0,90.08,90.3,89.99,90.23,2905.0
2019-04-09 10:30:00,90.25,90.32,90.11,90.31,3500.0,90.25,90.32,90.11,90.31,3500.0
2019-04-09 11:00:00,90.4,90.91,90.38,90.81,5089.0,90.4,90.91,90.38,90.81,5089.0
2019-04-09 11:30:00,90.75,90.84,90.7,90.76,2600.0,90.75,90.84,90.7,90.76,2600.0
2019-04-09 12:00:00,90.76,90.9,90.7,90.89,3600.0,90.76,90.9,90.7,90.89,3600.0
2019-04-09 12:30:00,90.91,90.92,90.56,90.56,2000.0,90.91,90.92,90.56,90.56,2000.0
2019-04-09 13:00:00,90.5,90.51,90.41,90.51,1414.0,90.5,90.51,90.41,90.51,1414.0
2019-04-09 13:30:00,90.47,90.58,90.47,90.58,900.0,90.47,90.58,90.47,90.58,900.0
2019-04-09 14:00:00,90.53,90.53,90.22,90.37,1988.0,90.53,90.53,90.22,90.37,1988.0
2019-04-09 14:30:00,90.43,90.44,90.34,90.4,700.0,90.43,90.44,90.34,90.4,700.0
2019-04-09 15:00:00,90.44,90.51,90.38,90.38,2100.0,90.44,90.51,90.38,90.38,2100.0
2019-04-09 15:30:00,90.46,90.46,90.02,90.09,7805.0,90.46,90.46,90.02,90.09,7805.0
2019-04-10 09:30:00,90.24,90.38,89.95,90.24,7886.0,90.24,90.38,89.95,90.24,7886.0
2019-04-10 10:00:00,90.27,90.45,90.03,90.36,3400.0,90.27,90.45,90.03,90.36,3400.0
2019-04-10 10:30:00,90.31,90.63,90.3,90.44,3900.0,90.31,90.63,90.3,90.44,3900.0
2019-04-10 11:00:00,90.44,90.71,90.43,90.54,1647.0,90.44,90.71,90.43,90.54,1647.0
2019-04-10 11:30:00,90.65,90.86,90.65,90.84,800.0,90.65,90.86,90.65,90.84,800.0
2019-04-10 12:00:00,90.83,90.84,90.7,90.82,2000.0,90.83,90.84,90.7,90.82,2000.0
2019-04-10 12:30:00,90.82,90.86,90.61,90.61,1200.0,90.82,90.86,90.61,90.61,1200.0
2019-04-10 13:00:00,90.67,90.67,90.47,90.47,1608.0,90.67,90.67,90.47,90.47,1608.0
2019-04-10 13:30:00,90.44,90.54,90.42,90.54,1700.0,90.44,90.54,90.42,90.54,1700.0
2019-04-10 14:00:00,90.55,90.55,90.42,90.53,1900.0,90.55,90.55,90.42,90.53,1900.0
2019-04-10 14:30:00,90.53,90.61,90.49,90.6,1100.0,90.53,90.61,90.49,90.6,1100.0
2019-04-10 15:00:00,90.57,90.6,90.54,90.57,1600.0,90.57,90.6,90.54,90.57,1600.0
2019-04-10 15:30:00,90.57,90.66,90.47,90.61,7814.0,90.57,90.66,90.47,90.61,7814.0
2019-04-11 09:30:00,90.84,90.99,90.48,90.48,4670.0,90.84,90.99,90.48,90.48,4670.0
2019-04-11 10:00:00,90.37,90.91,90.37,90.91,4149.0,90.37,90.91,90.37,90.91,4149.0
2019-04-11 10:30:00,90.9,90.9,90.63,90.8,6100.0,90.9,90.9,90.63,90.8,6100.0
2019-04-11 11:00:00,90.86,90.86,90.56,90.56,3120.0,90.86,90.86,90.56,90.56,3120.0
2019-04-11 11:30:00,90.58,90.66,90.46,90.6,3400.0,90.58,90.66,90.46,90.6,3400.0
2019-04-11 12:00:00,90.57,90.65,90.57,90.6,2300.0,90.57,90.65,90.57,90.6,2300.0
2019-04-11 12:30:00,90.63,91.01,90.6,90.95,15236.0,90.63,91.01,90.6,90.95,15236.0
2019-04-11 13:00:00,91.01,91.09,90.99,91.03,4832.0,91.01,91.09,90.99,91.03,4832.0
2019-04-11 13:30:00,91.01,91.01,90.9,90.92,1800.0,91.01,91.01,90.9,90.92,1800.0
2019-04-11 14:00:00,90.94,91.23,90.94,91.19,3800.0,90.94,91.23,90.94,91.19,3800.0
2019-04-11 14:30:00,91.12,91.3,91.12,91.3,3011.0,91.12,91.3,91.12,91.3,3011.0
2019-04-11 15:00:00,91.28,91.41,91.26,91.26,3079.0,91.28,91.41,91.26,91.26,3079.0
2019-04-11 15:30:00,91.28,91.39,91.22,91.39,11254.0,91.28,91.39,91.22,91.39,11254.0
2019-04-12 09:30:00,91.88,91.88,90.9,91.03,3200.0,91.88,91.88,90.9,91.03,3200.0
2019-04-12 10:00:00,91.09,91.47,91.09,91.47,2600.0,91.09,91.47,91.09,91.47,2600.0
2019-04-12 10:30:00,91.49,91.49,91.06,91.07,3006.0,91.49,91.49,91.06,91.07,3006.0
2019-04-12 11:00:00,91.09,91.17,90.89,90.96,4158.0,91.09,91.17,90.89,90.96,4158.0
2019-04-12 11:30:00,91.01,91.22,91.01,91.21,1200.0,91.01,91.22,91.01,91.21,1200.0
2019-04-12 12:00:00,91.27,91.46,91.27,91.45,1000.0,91.27,91.46,91.27,91.45,1000.0
2019-04-12 12:30:00,91.53,91.62,91.49,91.62,700.0,91.53,91.62,91.49,91.62,700.0
2019-04-12 13:00:00,91.8,91.8,91.74,91.74,400.0,91.8,91.8,91.74,91.74,400.0
2019-04-12 13:30:00,91.72,91.72,91.6,91.65,922.0,91.72,91.72,91.6,91.65,922.0
2019-04-12 14:00:00,91.67,91.67,91.67,91.67,200.0,91.67,91.67,91.67,91.67,200.0
2019-04-12 14:30:00,91.69,91.69,91.6,91.63,2429.0,91.69,91.69,91.6,91.63,2429.0
2019-04-12 15:00:00,91.64,91.64,91.54,91.55,1996.0,91.64,91.64,91.54,91.55,1996.0
2019-04-12 15:30:00,91.56,91.89,91.56,91.85,8732.0,91.56,91.89,91.56,91.85,8732.0
2019-04-15 09:30:00,92.25,92.91,92.25,92.53,7411.0,92.25,92.91,92.25,92.53,7411.0
2019-04-15 10:00:00,92.57,92.58,91.86,91.87,7516.0,92.57,92.58,91.86,91.87,7516.0
2019-04-15 10:30:00,91.8,91.8,91.34,91.51,6897.0,91.8,91.8,91.34,91.51,6897.0
2019-04-15 11:00:00,91.46,91.6,91.39,91.59,5198.0,91.46,91.6,91.39,91.59,5198.0
2019-04-15 11:30:00,91.61,91.63,91.47,91.63,2400.0,91.61,91.63,91.47,91.63,2400.0
2019-04-15 12:00:00,91.5,91.51,91.39,91.4,1725.0,91.5,91.51,91.39,91.4,1725.0
2019-04-15 12:30:00,91.34,91.34,91.15,91.19,800.0,91.34,91.34,91.15,91.19,800.0
2019-04-15 13:00:00,91.28,91.34,91.19,91.3,2054.0,91.28,91.34,91.19,91.3,2054.0
2019-04-15 13:30:00,91.41,91.41,91.32,91.32,1815.0,91.41,91.41,91.32,91.32,1815.0
2019-04-15 14:00:00,91.29,91.34,91.25,91.34,1200.0,91.29,91.34,91.25,91.34,1200.0
2019-04-15 14:30:00,91.4,91.48,91.38,91.48,600.0,91.4,91.48,91.38,91.48,600.0
2019-04-15 15:00:00,91.61,91.67,91.57,91.65,1075.0,91.61,91.67,91.57,91.65,1075.0
2019-04-15 15:30:00,91.66,91.72,91.45,91.64,7119.0,91.66,91.72,91.45,91.64,7119.0
2019-04-16 09:30:00,91.98,92.1,91.55,91.59,4746.0,91.98,92.1,91.55,91.59,4746.0
2019-04-16 10:00:00,91.65,92.0,91.58,92.0,3024.0,91.65,92.0,91.58,92.0,3024.0
2019-04-16 10:30:00,91.89,92.06,91.87,91.95,6670.0,91.89,92.06,91.87,91.95,6670.0
2019-04-16 11:00:00,91.91,92.1,91.9,92.08,5043.0,91.91,92.1,91.9,92.08,5043.0
2019-04-16 11:30:00,91.94,92.01,91.84,91.84,1104.0,91.94,92.01,91.84,91.84,1104.0
2019-04-16 12:00:00,91.89,91.89,91.81,91.81,700.0,91.89,91.89,91.81,91.81,700.0
2019-04-16 12:30:00,91.79,91.82,91.76,91.76,1100.0,91.79,91.82,91.76,91.76,1100.0
2019-04-16 13:00:00,91.76,91.79,91.67,91.7,1400.0,91.76,91.79,91.67,91.7,1400.0
2019-04-16 13:30:00,91.71,91.71,91.61,91.61,2100.0,91.71,91.71,91.61,91.61,2100.0
2019-04-16 14:00:00,91.6,91.6,91.43,91.43,1892.0,91.6,91.6,91.43,91.43,1892.0
2019-04-16 14:30:00,91.42,91.49,91.28,91.32,4500.0,91.42,91.49,91.28,91.32,4500.0
2019-04-16 15:00:00,91.38,91.38,90.88,90.88,3798.0,91.38,91.38,90.88,90.88,3798.0
2019-04-16 15:30:00,90.83,90.83,90.39,90.51,18512.0,90.83,90.83,90.39,90.51,18512.0
2019-04-17 09:30:00,91.12,91.32,89.9,89.98,11591.0,91.12,91.32,89.9,89.98,11591.0
2019-04-17 10:00:00,89.92,90.04,89.35,89.88,9124.0,89.92,90.04,89.35,89.88,9124.0
2019-04-17 10:30:00,89.69,89.69,88.94,89.13,10383.0,89.69,89.69,88.94,89.13,10383.0
2019-04-17 11:00:00,89.12,89.37,89.03,89.03,10195.0,89.12,89.37,89.03,89.03,10195.0
2019-04-17 11:30:00,89.04,89.04,88.77,88.77,5285.0,89.04,89.04,88.77,88.77,5285.0
2019-04-17 12:00:00,88.65,88.71,88.54,88.62,5210.0,88.65,88.71,88.54,88.62,5210.0
2019-04-17 12:30:00,88.62,88.71,88.54,88.6,3650.0,88.62,88.71,88.54,88.6,3650.0
2019-04-17 13:00:00,88.62,88.62,88.18,88.2,5578.0,88.62,88.62,88.18,88.2,5578.0
2019-04-17 13:30:00,88.23,88.46,88.23,88.44,1966.0,88.23,88.46,88.23,88.44,1966.0
2019-04-17 14:00:00,88.48,88.51,88.23,88.23,2773.0,88.48,88.51,88.23,88.23,2773.0
2019-04-17 14:30:00,88.28,88.5,88.19,88.3,3000.0,88.28,88.5,88.19,88.3,3000.0
2019-04-17 15:00:00,88.26,88.43,88.2,88.32,5869.0,88.26,88.43,88.2,88.32,5869.0
2019-04-17 15:30:00,88.35,88.38,88.2,88.3,11090.0,88.35,88.38,88.2,88.3,11090.0
2019-04-18 09:30:00,88.64,89.51,88.61,88.61,7150.0,88.64,89.51,88.61,88.61,7150.0
2019-04-18 10:00:00,88.67,88.89,88.34,88.34,4496.0,88.67,88.89,88.34,88.34,4496.0
2019-04-18 10:30:00,88.41,88.84,88.25,88.67,6400.0,88.41,88.84,88.25,88.67,6400.0
2019-04-18 11:00:00,88.71,88.89,88.63,88.69,5251.0,88.71,88.89,88.63,88.69,5251.0
2019-04-18 11:30:00,88.64,88.87,88.62,88.79,20895.0,88.64,88.87,88.62,88.79,20895.0
2019-04-18 12:00:00,88.89,89.06,88.84,89.06,2418.0,88.89,89.06,88.84,89.06,2418.0
2019-04-18 12:30:00,89.06,89.19,89.06,89.14,1879.0,89.06,89.19,89.06,89.14,1879.0
2019-04-18 13:00:00,89.07,89.13,89.05,89.12,2205.0,89.07,89.13,89.05,89.12,2205.0
2019-04-18 13:30:00,89.16,89.41,89.16,89.35,1600.0,89.16,89.41,89.16,89.35,1600.0
2019-04-18 14:00:00,89.32,89.48,89.32,89.42,2200.0,89.32,89.48,89.32,89.42,2200.0
2019-04-18 14:30:00,89.41,89.49,89.41,89.45,2300.0,89.41,89.49,89.41,89.45,2300.0
2019-04-18 15:00:00,89.45,89.56,89.41,89.45,4050.0,89.45,89.56,89.41,89.45,4050.0
2019-04-18 15:30:00,89.44,89.85,89.4,89.85,11018.0,89.44,89.85,89.4,89.85,11018.0
2019-04-22 09:30:00,90.0,91.14,89.68,91.09,9946.0,90.0,91.14,89.68,91.09,9946.0
2019-04-22 10:00:00,91.07,91.14,90.58,90.75,4211.0,91.07,91.14,90.58,90.75,4211.0
2019-04-22 10:30:00,90.82,90.83,90.62,90.66,4494.0,90.82,90.83,90.62,90.66,4494.0
2019-04-22 11:00:00,90.67,90.67,90.52,90.57,2900.0,90.67,90.67,90.52,90.57,2900.0
2019-04-22 11:30:00,90.61,90.61,90.38,90.39,1800.0,90.61,90.61,90.38,90.39,1800.0
2019-04-22 12:00:00,90.3,90.41,90.24,90.38,1800.0,90.3,90.41,90.24,90.38,1800.0
2019-04-22 12:30:00,90.41,90.41,90.25,90.32,2300.0,90.41,90.41,90.25,90.32,2300.0
2019-04-22 13:00:00,90.42,90.47,90.29,90.45,4000.0,90.42,90.47,90.29,90.45,4000.0
2019-04-22 13:30:00,90.46,90.61,90.44,90.61,2130.0,90.46,90.61,90.44,90.61,2130.0
2019-04-22 14:00:00,90.61,90.61,90.5,90.56,2300.0,90.61,90.61,90.5,90.56,2300.0
2019-04-22 14:30:00,90.54,90.54,90.44,90.46,2593.0,90.54,90.54,90.44,90.46,2593.0
2019-04-22 15:00:00,90.43,90.44,90.35,90.41,3375.0,90.43,90.44,90.35,90.41,3375.0
2019-04-22 15:30:00,90.43,90.75,90.43,90.58,7600.0,90.43,90.75,90.43,90.58,7600.0
2019-04-23 09:30:00,90.88,91.58,90.88,91.37,11619.0,90.88,91.58,90.88,91.37,11619.0
2019-04-23 10:00:00,91.33,91.93,91.26,91.74,7897.0,91.33,91.93,91.26,91.74,7897.0
2019-04-23 10:30:00,91.82,92.04,91.7,91.95,4660.0,91.82,92.04,91.7,91.95,4660.0
2019-04-23 11:00:00,91.94,92.45,91.91,92.45,1900.0,91.94,92.45,91.91,92.45,1900.0
2019-04-23 11:30:00,92.51,92.51,92.34,92.46,1400.0,92.51,92.51,92.34,92.46,1400.0
2019-04-23 12:00:00,92.49,92.75,92.49,92.69,2100.0,92.49,92.75,92.49,92.69,2100.0
2019-04-23 12:30:00,92.6,92.75,92.48,92.62,1012.0,92.6,92.75,92.48,92.62,1012.0
2019-04-23 13:00:00,92.63,92.69,92.45,92.51,3100.0,92.63,92.69,92.45,92.51,3100.0
2019-04-23 13:30:00,92.48,92.54,92.37,92.48,3348.0,92.48,92.54,92.37,92.48,3348.0
2019-04-23 14:00:00,92.43,92.62,92.33,92.57,8989.0,92.43,92.62,92.33,92.57,8989.0
2019-04-23 14:30:00,92.53,92.66,92.5,92.57,8968.0,92.53,92.66,92.5,92.57,8968.0
2019-04-23 15:00:00,92.57,92.59,92.4,92.5,9614.0,92.57,92.59,92.4,92.5,9614.0
2019-04-23 15:30:00,92.53,92.83,92.24,92.25,28786.0,92.53,92.83,92.24,92.25,28786.0
2019-04-24 09:30:00,92.97,93.55,92.18,92.18,8714.0,92.97,93.55,92.18,92.18,8714.0
2019-04-24 10:00:00,92.36,92.83,92.36,92.56,3400.0,92.36,92.83,92.36,92.56,3400.0
2019-04-24 10:30:00,92.54,92.77,92.48,92.76,3665.0,92.54,92.77,92.48,92.76,3665.0
2019-04-24 11:00:00,92.76,92.84,92.71,92.73,3965.0,92.76,92.84,92.71,92.73,3965.0
2019-04-24 11:30:00,92.72,92.78,92.43,92.5,2705.0,92.72,92.78,92.43,92.5,2705.0
2019-04-24 12:00:00,92.47,92.83,92.43,92.83,2968.0,92.47,92.83,92.43,92.83,2968.0
2019-04-24 12:30:00,92.85,92.92,92.71,92.71,2500.0,92.85,92.92,92.71,92.71,2500.0
2019-04-24 13:00:00,92.67,92.88,92.58,92.86,4119.0,92.67,92.88,92.58,92.86,4119.0
2019-04-24 13:30:00,92.87,92.93,92.85,92.93,1100.0,92.87,92.93,92.85,92.93,1100.0
2019-04-24 14:00:00,92.87,92.89,92.79,92.88,4400.0,92.87,92.89,92.79,92.88,4400.0
2019-04-24 14:30:00,92.89,92.99,92.87,92.99,1397.0,92.89,92.99,92.87,92.99,1397.0
2019-04-24 15:00:00,92.98,92.99,92.93,92.93,1552.0,92.98,92.99,92.93,92.93,1552.0
2019-04-24 15:30:00,92.86,92.88,92.7,92.79,5918.0,92.86,92.88,92.7,92.79,5918.0
2019-04-25 09:30:00,91.86,91.87,90.18,91.24,11450.0,91.86,91.87,90.18,91.24,11450.0
2019-04-25 10:00:00,91.24,91.4,89.71,89.79,8679.0,91.24,91.4,89.71,89.79,8679.0
2019-04-25 10:30:00,89.78,89.89,89.41,89.47,11100.0,89.78,89.89,89.41,89.47,11100.0
2019-04-25 11:00:00,89.44,89.6,88.69,88.91,29705.0,89.44,89.6,88.69,88.91,29705.0
2019-04-25 11:30:00,88.94,89.34,88.74,89.22,14858.0,88.94,89.34,88.74,89.22,14858.0
2019-04-25 12:00:00,89.22,89.22,88.56,88.56,15098.0,89.22,89.22,88.56,88.56,15098.0
2019-04-25 12:30:00,88.55,88.62,87.68,87.86,26571.0,88.55,88.62,87.68,87.86,26571.0
2019-04-25 13:00:00,87.91,87.91,87.03,87.84,8427.0,87.91,87.91,87.03,87.84,8427.0
2019-04-25 13:30:00,87.83,88.03,87.71,88.0,4700.0,87.83,88.03,87.71,88.0,4700.0
2019-04-25 14:00:00,88.0,88.03,87.92,88.01,5373.0,88.0,88.03,87.92,88.01,5373.0
2019-04-25 14:30:00,88.0,88.25,87.94,88.13,8577.0,88.0,88.25,87.94,88.13,8577.0
2019-04-25 15:00:00,88.1,88.1,87.77,87.94,17737.0,88.1,88.1,87.77,87.94,17737.0
2019-04-25 15:30:00,87.94,88.0,87.58,87.75,28985.0,87.94,88.0,87.58,87.75,28985.0
2019-04-26 09:30:00,87.23,87.36,85.76,85.97,14001.0,87.23,87.36,85.76,85.97,14001.0
2019-04-26 10:00:00,85.87,85.89,85.35,85.41,16396.0,85.87,85.89,85.35,85.41,16396.0
2019-04-26 10:30:00,85.43,85.5,85.19,85.29,20017.0,85.43,85.5,85.19,85.29,20017.0
2019-04-26 11:00:00,85.39,85.46,85.2,85.45,7300.0,85.39,85.46,85.2,85.45,7300.0
2019-04-26 11:30:00,85.43,85.46,85.14,85.22,10050.0,85.43,85.46,85.14,85.22,10050.0
2019-04-26 12:00:00,85.19,85.24,84.64,84.66,14865.0,85.19,85.24,84.64,84.66,14865.0
2019-04-26 12:30:00,84.69,84.71,84.38,84.45,9049.0,84.69,84.71,84.38,84.45,9049.0
2019-04-26 13:00:00,84.42,84.45,84.25,84.27,6064.0,84.42,84.45,84.25,84.27,6064.0
2019-04-26 13:30:00,84.27,84.53,84.09,84.48,10929.0,84.27,84.53,84.09,84.48,10929.0
2019-04-26 14:00:00,84.47,85.0,84.47,85.0,25852.0,84.47,85.0,84.47,85.0,25852.0
2019-04-26 14:30:00,84.99,84.99,84.85,84.97,5790.0,84.99,84.99,84.85,84.97,5790.0
2019-04-26 15:00:00,84.97,85.15,84.96,85.15,7400.0,84.97,85.15,84.96,85.15,7400.0
2019-04-26 15:30:00,85.21,85.93,85.21,85.87,20757.0,85.21,85.93,85.21,85.87,20757.0
2019-04-29 09:30:00,86.19,86.28,85.59,85.97,8444.0,86.19,86.28,85.59,85.97,8444.0
2019-04-29 10:00:00,85.76,85.78,85.32,85.47,4191.0,85.76,85.78,85.32,85.47,4191.0
2019-04-29 10:30:00,85.47,85.84,85.34,85.84,3513.0,85.47,85.84,85.34,85.84,3513.0
2019-04-29 11:00:00,85.77,85.99,85.76,85.86,4700.0,85.77,85.99,85.76,85.86,4700.0
2019-04-29 11:30:00,85.85,86.0,85.68,85.96,3684.0,85.85,86.0,85.68,85.96,3684.0
2019-04-29 12:00:00,85.93,86.2,85.93,86.18,9978.0,85.93,86.2,85.93,86.18,9978.0
2019-04-29 12:30:00,86.2,86.24,86.07,86.24,4300.0,86.2,86.24,86.07,86.24,4300.0
2019-04-29 13:00:00,86.23,86.23,85.83,85.95,4863.0,86.23,86.23,85.83,85.95,4863.0
2019-04-29 13:30:00,85.97,86.14,85.97,85.99,4619.0,85.97,86.14,85.97,85.99,4619.0
2019-04-29 14:00:00,86.0,86.16,86.0,86.16,4372.0,86.0,86.16,86.0,86.16,4372.0
2019-04-29 14:30:00,86.14,86.41,86.12,86.4,3610.0,86.14,86.41,86.12,86.4,3610.0
2019-04-29 15:00:00,86.41,86.6,86.41,86.42,3886.0,86.41,86.6,86.41,86.42,3886.0
2019-04-29 15:30:00,86.45,86.84,86.45,86.77,20662.0,86.45,86.84,86.45,86.77,20662.0
2019-04-30 09:30:00,86.62,86.65,86.12,86.5,1499.0,86.62,86.65,86.12,86.5,1499.0
2019-04-30 10:00:00,86.52,86.69,86.17,86.17,2700.0,86.52,86.69,86.17,86.17,2700.0
2019-04-30 10:30:00,86.41,86.54,86.35,86.37,3600.0,86.41,86.54,86.35,86.37,3600.0
2019-04-30 11:00:00,86.35,86.36,86.06,86.29,3839.0,86.35,86.36,86.06,86.29,3839.0
2019-04-30 11:30:00,86.23,86.27,86.13,86.21,5208.0,86.23,86.27,86.13,86.21,5208.0
2019-04-30 12:00:00,86.26,86.5,86.19,86.42,1900.0,86.26,86.5,86.19,86.42,1900.0
2019-04-30 12:30:00,86.43,86.45,86.32,86.37,2600.0,86.43,86.45,86.32,86.37,2600.0
2019-04-30 13:00:00,86.38,86.43,86.36,86.36,1899.0,86.38,86.43,86.36,86.36,1899.0
2019-04-30 13:30:00,86.32,86.71,86.3,86.71,2800.0,86.32,86.71,86.3,86.71,2800.0
2019-04-30 14:00:00,86.7,86.7,86.54,86.56,3790.0,86.7,86.7,86.54,86.56,3790.0
2019-04-30 14:30:00,86.55,86.7,86.53,86.61,4897.0,86.55,86.7,86.53,86.61,4897.0
2019-04-30 15:00:00,86.61,86.77,86.57,86.71,4200.0,86.61,86.77,86.57,86.71,4200.0
2019-04-30 15:30:00,86.71,87.1,86.71,87.1,12605.0,86.71,87.1,86.71,87.1,12605.0
2019-05-01 09:30:00,87.91,88.3,86.69,86.69,5088.0,87.91,88.3,86.69,86.69,5088.0
2019-05-01 10:00:00,86.56,86.7,86.25,86.25,3235.0,86.56,86.7,86.25,86.25,3235.0
2019-05-01 10:30:00,86.28,86.29,85.99,86.05,4772.0,86.28,86.29,85.99,86.05,4772.0
2019-05-01 11:00:00,85.88,86.38,85.88,86.38,5317.0,85.88,86.38,85.88,86.38,5317.0
2019-05-01 11:30:00,86.59,86.65,86.38,86.38,1800.0,86.59,86.65,86.38,86.38,1800.0
2019-05-01 12:00:00,86.46,86.49,86.34,86.49,1500.0,86.46,86.49,86.34,86.49,1500.0
2019-05-01 12:30:00,86.51,86.76,86.51,86.76,2662.0,86.51,86.76,86.51,86.76,2662.0
2019-05-01 13:00:00,86.75,86.78,86.46,86.5,2100.0,86.75,86.78,86.46,86.5,2100.0
2019-05-01 13:30:00,86.51,86.51,86.23,86.23,5112.0,86.51,86.51,86.23,86.23,5112.0
2019-05-01 14:00:00,86.17,86.57,86.17,86.44,5300.0,86.17,86.57,86.17,86.44,5300.0
2019-05-01 14:30:00,86.43,86.43,85.86,86.03,3135.0,86.43,86.43,85.86,86.03,3135.0
2019-05-01 15:00:00,86.0,86.22,85.88,86.1,1900.0,86.0,86.22,85.88,86.1,1900.0
2019-05-01 15:30:00,86.03,86.09,85.82,85.87,12733.0,86.03,86.09,85.82,85.87,12733.0
2019-05-02 09:30:00,85.78,86.62,85.78,86.62,1600.0,85.78,86.62,85.78,86.62,1600.0
2019-05-02 10:00:00,86.62,87.27,86.6,87.14,4114.0,86.62,87.27,86.6,87.14,4114.0
2019-05-02 10:30:00,87.13,87.4,86.97,87.05,3194.0,87.13,87.4,86.97,87.05,3194.0
2019-05-02 11:00:00,87.03,87.13,86.3,86.44,5592.0,87.03,87.13,86.3,86.44,5592.0
2019-05-02 11:30:00,86.7,86.84,86.36,86.48,3181.0,86.7,86.84,86.36,86.48,3181.0
2019-05-02 12:00:00,86.53,86.74,86.36,86.52,3400.0,86.53,86.74,86.36,86.52,3400.0
2019-05-02 12:30:00,86.57,86.96,86.57,86.92,2200.0,86.57,86.96,86.57,86.92,2200.0
2019-05-02 13:00:00,86.95,87.2,86.86,87.1,3365.0,86.95,87.2,86.86,87.1,3365.0
2019-05-02 13:30:00,87.17,87.35,87.08,87.28,3300.0,87.17,87.35,87.08,87.28,3300.0
2019-05-02 14:00:00,87.23,87.27,87.07,87.23,2100.0,87.23,87.27,87.07,87.23,2100.0
2019-05-02 14:30:00,87.38,87.4,87.15,87.39,3800.0,87.38,87.4,87.15,87.39,3800.0
2019-05-02 15:00:00,87.42,87.65,87.32,87.6,4000.0,87.42,87.65,87.32,87.6,4000.0
2019-05-02 15:30:00,87.6,87.67,87.2,87.26,14332.0,87.6,87.67,87.2,87.26,14332.0
2019-05-03 09:30:00,87.79,87.87,87.25,87.67,6462.0,87.79,87.87,87.25,87.67,6462.0
2019-05-03 10:00:00,87.61,88.12,87.57,88.03,3138.0,87.61,88.12,87.57,88.03,3138.0
2019-05-03 10:30:00,88.06,88.1,87.86,88.0,2000.0,88.06,88.1,87.86,88.0,2000.0
2019-05-03 11:00:00,87.95,88.1,87.64,87.7,3000.0,87.95,88.1,87.64,87.7,3000.0
2019-05-03 11:30:00,87.66,87.86,87.65,87.77,3000.0,87.66,87.86,87.65,87.77,3000.0
2019-05-03 12:00:00,87.74,87.81,87.63,87.81,2599.0,87.74,87.81,87.63,87.81,2599.0
2019-05-03 12:30:00,87.84,87.84,87.72,87.82,2047.0,87.84,87.84,87.72,87.82,2047.0
2019-05-03 13:00:00,87.85,88.01,87.85,87.98,1400.0,87.85,88.01,87.85,87.98,1400.0
2019-05-03 13:30:00,88.06,88.11,88.0,88.0,1900.0,88.06,88.11,88.0,88.0,1900.0
2019-05-03 14:00:00,87.98,88.05,87.78,87.98,5295.0,87.98,88.05,87.78,87.98,5295.0
2019-05-03 14:30:00,87.93,87.96,87.83,87.83,2700.0,87.93,87.96,87.83,87.83,2700.0
2019-05-03 15:00:00,87.86,87.94,87.82,87.94,2800.0,87.86,87.94,87.82,87.94,2800.0
2019-05-03 15:30:00,87.92,88.21,87.92,88.21,7528.0,87.92,88.21,87.92,88.21,7528.0
2019-05-06 09:30:00,85.74,86.9,85.7,86.9,5800.0,85.74,86.9,85.7,86.9,5800.0
2019-05-06 10:00:00,86.85,86.85,86.52,86.63,900.0,86.85,86.85,86.52,86.63,900.0
2019-05-06 10:30:00,86.94,87.23,86.88,87.23,800.0,86.94,87.23,86.88,87.23,800.0
2019-05-06 11:00:00,87.36,87.55,87.3,87.55,1144.0,87.36,87.55,87.3,87.55,1144.0
2019-05-06 11:30:00,87.44,87.55,87.33,87.33,1303.0,87.44,87.55,87.33,87.33,1303.0
2019-05-06 12:00:00,87.34,87.41,87.32,87.33,1300.0,87.34,87.41,87.32,87.33,1300.0
2019-05-06 12:30:00,87.35,87.5,87.34,87.35,1900.0,87.35,87.5,87.34,87.35,1900.0
2019-05-06 13:00:00,87.33,87.57,87.33,87.57,500.0,87.33,87.57,87.33,87.57,500.0
2019-05-06 13:30:00,87.64,87.82,87.62,87.82,600.0,87.64,87.82,87.62,87.82,600.0
2019-05-06 14:00:00,87.8,87.95,87.71,87.95,1400.0,87.8,87.95,87.71,87.95,1400.0
2019-05-06 14:30:00,87.99,88.1,87.98,88.1,454.0,87.99,88.1,87.98,88.1,454.0
2019-05-06 15:00:00,88.14,88.19,88.01,88.16,2200.0,88.14,88.19,88.01,88.16,2200.0
2019-05-06 15:30:00,88.1,88.31,88.02,88.14,5672.0,88.1,88.31,88.02,88.14,5672.0
2019-05-07 09:30:00,87.39,87.54,86.85,87.54,1823.0,87.39,87.54,86.85,87.54,1823.0
2019-05-07 10:00:00,87.32,87.32,86.87,87.2,2200.0,87.32,87.32,86.87,87.2,2200.0
2019-05-07 10:30:00,86.98,86.98,86.67,86.73,3894.0,86.98,86.98,86.67,86.73,3894.0
2019-05-07 11:00:00,86.67,86.96,86.47,86.96,3019.0,86.67,86.96,86.47,86.96,3019.0
2019-05-07 11:30:00,86.99,87.03,86.78,87.01,2300.0,86.99,87.03,86.78,87.01,2300.0
2019-05-07 12:00:00,86.84,87.28,86.71,87.28,1500.0,86.84,87.28,86.71,87.28,1500.0
2019-05-07 12:30:00,87.35,87.35,87.09,87.09,1700.0,87.35,87.35,87.09,87.09,1700.0
2019-05-07 13:00:00,86.76,86.8,86.36,86.36,1600.0,86.76,86.8,86.36,86.36,1600.0
2019-05-07 13:30:00,86.36,86.49,86.32,86.4,2100.0,86.36,86.49,86.32,86.4,2100.0
2019-05-07 14:00:00,86.37,86.47,86.18,86.18,1500.0,86.37,86.47,86.18,86.18,1500.0
2019-05-07 14:30:00,86.12,86.12,85.65,85.94,4335.0,86.12,86.12,85.65,85.94,4335.0
2019-05-07 15:00:00,85.91,86.2,85.86,85.87,5603.0,85.91,86.2,85.86,85.87,5603.0
2019-05-07 15:30:00,85.83,86.5,85.63,86.38,8625.0,85.83,86.5,85.63,86.38,8625.0
2019-05-08 09:30:00,86.42,87.1,86.31,86.99,2479.0,86.42,87.1,86.31,86.99,2479.0
2019-05-08 10:00:00,87.09,87.37,86.92,86.92,2920.0,87.09,87.37,86.92,86.92,2920.0
2019-05-08 10:30:00,86.93,86.95,86.53,86.95,3801.0,86.93,86.95,86.53,86.95,3801.0
2019-05-08 11:00:00,87.06,87.25,86.89,87.11,6062.0,87.06,87.25,86.89,87.11,6062.0
2019-05-08 11:30:00,87.08,87.15,86.8,87.11,3600.0,87.08,87.15,86.8,87.11,3600.0
2019-05-08 12:00:00,87.04,87.13,86.76,87.13,2500.0,87.04,87.13,86.76,87.13,2500.0
2019-05-08 12:30:00,87.09,87.51,87.09,87.32,2600.0,87.09,87.51,87.09,87.32,2600.0
2019-05-08 13:00:00,87.38,87.41,87.25,87.34,4962.0,87.38,87.41,87.25,87.34,4962.0
2019-05-08 13:30:00,87.33,87.36,87.19,87.27,2100.0,87.33,87.36,87.19,87.27,2100.0
2019-05-08 14:00:00,87.31,87.31,87.12,87.24,2880.0,87.31,87.31,87.12,87.24,2880.0
2019-05-08 14:30:00,87.25,87.25,87.04,87.06,2020.0,87.25,87.25,87.04,87.06,2020.0
2019-05-08 15:00:00,87.15,87.22,87.07,87.22,3900.0,87.15,87.22,87.07,87.22,3900.0
2019-05-08 15:30:00,87.2,87.27,86.78,86.79,10800.0,87.2,87.27,86.78,86.79,10800.0
2019-05-09 09:30:00,85.84,85.96,85.33,85.66,2784.0,85.84,85.96,85.33,85.66,2784.0
2019-05-09 10:00:00,85.65,85.65,84.83,85.11,2115.0,85.65,85.65,84.83,85.11,2115.0
2019-05-09 10:30:00,85.08,85.64,85.08,85.56,2000.0,85.08,85.64,85.08,85.56,2000.0
2019-05-09 11:00:00,85.53,85.88,85.47,85.74,1700.0,85.53,85.88,85.47,85.74,1700.0
2019-05-09 11:30:00,85.79,86.15,85.77,86.15,1300.0,85.79,86.15,85.77,86.15,1300.0
2019-05-09 12:00:00,86.07,86.71,86.07,86.68,900.0,86.07,86.71,86.07,86.68,900.0
2019-05-09 12:30:00,86.76,87.16,86.71,86.73,2100.0,86.76,87.16,86.71,86.73,2100.0
2019-05-09 13:00:00,86.78,86.84,86.53,86.61,1700.0,86.78,86.84,86.53,86.61,1700.0
2019-05-09 13:30:00,86.52,86.73,86.36,86.56,1100.0,86.52,86.73,86.36,86.56,1100.0
2019-05-09 14:00:00,86.66,86.66,86.4,86.48,1900.0,86.66,86.66,86.4,86.48,1900.0
2019-05-09 14:30:00,86.53,86.53,86.04,86.04,900.0,86.53,86.53,86.04,86.04,900.0
2019-05-09 15:00:00,86.02,86.14,85.87,86.14,1528.0,86.02,86.14,85.87,86.14,1528.0
2019-05-09 15:30:00,86.32,86.42,86.18,86.3,6650.0,86.32,86.42,86.18,86.3,6650.0
2019-05-10 09:30:00,86.0,86.61,85.81,86.12,4246.0,86.0,86.61,85.81,86.12,4246.0
2019-05-10 10:00:00,86.06,86.06,85.31,85.54,1500.0,86.06,86.06,85.31,85.54,1500.0
2019-05-10 10:30:00,85.49,85.5,84.63,84.67,3545.0,85.49,85.5,84.63,84.67,3545.0
2019-05-10 11:00:00,84.52,84.88,84.37,84.86,2400.0,84.52,84.88,84.37,84.86,2400.0
2019-05-10 11:30:00,84.56,84.82,84.45,84.71,3102.0,84.56,84.82,84.45,84.71,3102.0
2019-05-10 12:00:00,84.91,85.51,84.88,85.51,2100.0,84.91,85.51,84.88,85.51,2100.0
2019-05-10 12:30:00,85.8,85.8,85.59,85.59,450.0,85.8,85.8,85.59,85.59,450.0
2019-05-10 13:00:00,85.8,86.03,85.61,85.99,1000.0,85.8,86.03,85.61,85.99,1000.0
2019-05-10 13:30:00,85.97,86.25,85.97,86.17,1300.0,85.97,86.25,85.97,86.17,1300.0
2019-05-10 14:00:00,86.18,86.22,85.74,85.79,1100.0,86.18,86.22,85.74,85.79,1100.0
2019-05-10 14:30:00,85.79,85.91,85.73,85.81,4669.0,85.79,85.91,85.73,85.81,4669.0
2019-05-10 15:00:00,85.91,86.3,85.89,86.26,5200.0,85.91,86.3,85.89,86.26,5200.0
2019-05-10 15:30:00,86.22,86.22,85.6,85.84,12121.0,86.22,86.22,85.6,85.84,12121.0
2019-05-13 09:30:00,84.05,84.15,83.31,83.5,12351.0,84.05,84.15,83.31,83.5,12351.0
2019-05-13 10:00:00,83.49,83.49,83.07,83.24,6245.0,83.49,83.49,83.07,83.24,6245.0
2019-05-13 10:30:00,83.27,83.49,83.08,83.49,3600.0,83.27,83.49,83.08,83.49,3600.0
2019-05-13 11:00:00,83.59,83.59,83.05,83.05,3614.0,83.59,83.59,83.05,83.05,3614.0
2019-05-13 11:30:00,83.11,83.12,82.77,83.12,3420.0,83.11,83.12,82.77,83.12,3420.0
2019-05-13 12:00:00,83.11,83.15,82.89,83.0,2400.0,83.11,83.15,82.89,83.0,2400.0
2019-05-13 12:30:00,83.03,83.17,82.91,82.91,2700.0,83.03,83.17,82.91,82.91,2700.0
2019-05-13 13:00:00,82.91,82.91,82.7,82.71,1900.0,82.91,82.91,82.7,82.71,1900.0
2019-05-13 13:30:00,82.7,82.79,82.45,82.71,2900.0,82.7,82.79,82.45,82.71,2900.0
2019-05-13 14:00:00,82.73,82.94,82.46,82.85,2200.0,82.73,82.94,82.46,82.85,2200.0
2019-05-13 14:30:00,82.9,83.08,82.61,83.08,2200.0,82.9,83.08,82.61,83.08,2200.0
2019-05-13 15:00:00,83.04,83.19,82.66,82.71,3100.0,83.04,83.19,82.66,82.71,3100.0
2019-05-13 15:30:00,82.7,82.7,82.4,82.68,11158.0,82.7,82.7,82.4,82.68,11158.0
2019-05-14 09:30:00,83.01,83.42,82.9,82.97,1700.0,83.01,83.42,82.9,82.97,1700.0
2019-05-14 10:00:00,83.16,83.58,83.04,83.55,7804.0,83.16,83.58,83.04,83.55,7804.0
2019-05-14 10:30:00,83.39,83.7,83.36,83.45,2280.0,83.39,83.7,83.36,83.45,2280.0
2019-05-14 11:00:00,83.3,83.66,83.3,83.63,2200.0,83.3,83.66,83.3,83.63,2200.0
2019-05-14 11:30:00,83.65,83.92,83.65,83.69,1635.0,83.65,83.92,83.65,83.69,1635.0
2019-05-14 12:00:00,83.69,83.94,83.68,83.73,2800.0,83.69,83.94,83.68,83.73,2800.0
2019-05-14 12:30:00,83.81,83.96,83.78,83.88,2000.0,83.81,83.96,83.78,83.88,2000.0
2019-05-14 13:00:00,83.89,84.02,83.88,83.97,2410.0,83.89,84.02,83.88,83.97,2410.0
2019-05-14 13:30:00,83.97,84.03,83.93,83.97,1200.0,83.97,84.03,83.93,83.97,1200.0
2019-05-14 14:00:00,83.93,83.93,83.77,83.92,1300.0,83.93,83.93,83.77,83.92,1300.0
2019-05-14 14:30:00,84.0,84.08,83.71,83.78,2011.0,84.0,84.08,83.71,83.78,2011.0
2019-05-14 15:00:00,83.8,83.99,83.8,83.97,3800.0,83.8,83.99,83.8,83.97,3800.0
2019-05-14 15:30:00,83.87,83.96,83.58,83.76,10035.0,83.87,83.96,83.58,83.76,10035.0
2019-05-15 09:30:00,83.06,83.88,82.9,83.81,2400.0,83.06,83.88,82.9,83.81,2400.0
2019-05-15 10:00:00,83.87,84.63,83.87,84.52,7200.0,83.87,84.63,83.87,84.52,7200.0
2019-05-15 10:30:00,84.67,84.72,84.45,84.59,2400.0,84.67,84.72,84.45,84.59,2400.0
2019-05-15 11:00:00,84.7,84.71,84.54,84.71,1395.0,84.7,84.71,84.54,84.71,1395.0
2019-05-15 11:30:00,84.77,84.77,84.51,84.65,1300.0,84.77,84.77,84.51,84.65,1300.0
2019-05-15 12:00:00,84.62,84.72,84.59,84.59,2000.0,84.62,84.72,84.59,84.59,2000.0
2019-05-15 12:30:00,84.61,84.65,84.53,84.55,1100.0,84.61,84.65,84.53,84.55,1100.0
2019-05-15 13:00:00,84.53,84.53,84.47,84.49,600.0,84.53,84.53,84.47,84.49,600.0
2019-05-15 13:30:00,84.8,84.85,84.8,84.83,1596.0,84.8,84.85,84.8,84.83,1596.0
2019-05-15 14:00:00,84.91,84.91,84.68,84.68,1108.0,84.91,84.91,84.68,84.68,1108.0
2019-05-15 14:30:00,84.68,84.71,84.48,84.48,2400.0,84.68,84.71,84.48,84.48,2400.0
2019-05-15 15:00:00,84.5,84.63,84.4,84.63,3295.0,84.5,84.63,84.4,84.63,3295.0
2019-05-15 15:30:00,84.57,84.57,84.33,84.43,7252.0,84.57,84.57,84.33,84.43,7252.0
2019-05-16 09:30:00,84.59,84.99,84.38,84.99,1600.0,84.59,84.99,84.38,84.99,1600.0
2019-05-16 10:00:00,84.92,85.29,84.89,85.19,9472.0,84.92,85.29,84.89,85.19,9472.0
2019-05-16 10:30:00,85.22,85.22,84.88,85.15,3403.0,85.22,85.22,84.88,85.15,3403.0
2019-05-16 11:00:00,85.16,85.52,85.16,85.52,2670.0,85.16,85.52,85.16,85.52,2670.0
2019-05-16 11:30:00,85.33,85.61,85.3,85.52,4839.0,85.33,85.61,85.3,85.52,4839.0
2019-05-16 12:00:00,85.49,85.69,85.46,85.62,4939.0,85.49,85.69,85.46,85.62,4939.0
2019-05-16 12:30:00,85.58,85.72,85.52,85.7,3312.0,85.58,85.72,85.52,85.7,3312.0
2019-05-16 13:00:00,85.7,85.78,85.53,85.63,5845.0,85.7,85.78,85.53,85.63,5845.0
2019-05-16 13:30:00,85.6,85.67,85.46,85.57,6277.0,85.6,85.67,85.46,85.57,6277.0
2019-05-16 14:00:00,85.52,85.77,85.52,85.77,4168.0,85.52,85.77,85.52,85.77,4168.0
2019-05-16 14:30:00,85.79,85.8,85.58,85.58,4406.0,85.79,85.8,85.58,85.58,4406.0
2019-05-16 15:00:00,85.5,85.56,85.35,85.45,9385.0,85.5,85.56,85.35,85.45,9385.0
2019-05-16 15:30:00,85.4,85.4,85.12,85.16,25175.0,85.4,85.4,85.12,85.16,25175.0
2019-05-17 09:30:00,83.83,83.98,82.84,83.0,25466.0,83.83,83.98,82.84,83.0,25466.0
2019-05-17 10:00:00,82.96,83.24,82.65,83.14,7400.0,82.96,83.24,82.65,83.14,7400.0
2019-05-17 10:30:00,83.12,83.59,82.82,83.57,5242.0,83.12,83.59,82.82,83.57,5242.0
2019-05-17 11:00:00,83.55,83.58,83.17,83.22,8258.0,83.55,83.58,83.17,83.22,8258.0
2019-05-17 11:30:00,83.18,83.18,82.63,82.64,4218.0,83.18,83.18,82.63,82.64,4218.0
2019-05-17 12:00:00,82.55,82.58,82.2,82.51,4100.0,82.55,82.58,82.2,82.51,4100.0
2019-05-17 12:30:00,82.51,82.6,82.43,82.55,3946.0,82.51,82.6,82.43,82.55,3946.0
2019-05-17 13:00:00,82.58,82.9,82.57,82.57,3464.0,82.58,82.9,82.57,82.57,3464.0
2019-05-17 13:30:00,82.55,82.57,82.32,82.32,3644.0,82.55,82.57,82.32,82.32,3644.0
2019-05-17 14:00:00,82.41,82.48,82.29,82.31,3213.0,82.41,82.48,82.29,82.31,3213.0
2019-05-17 14:30:00,82.3,82.65,82.29,82.48,4144.0,82.3,82.65,82.29,82.48,4144.0
2019-05-17 15:00:00,82.51,82.51,81.65,81.76,6428.0,82.51,82.51,81.65,81.76,6428.0
2019-05-17 15:30:00,81.78,81.96,81.66,81.87,23620.0,81.78,81.96,81.66,81.87,23620.0
2019-05-20 09:30:00,76.53,76.53,72.86,73.45,74161.0,76.53,76.53,72.86,73.45,74161.0
2019-05-20 10:00:00,73.52,74.72,72.65,74.72,37794.0,73.52,74.72,72.65,74.72,37794.0
2019-05-20 10:30:00,74.86,75.24,74.5,74.93,11500.0,74.86,75.24,74.5,74.93,11500.0
2019-05-20 11:00:00,74.97,75.02,74.67,74.89,13340.0,74.97,75.02,74.67,74.89,13340.0
2019-05-20 11:30:00,74.89,75.0,74.61,74.98,14900.0,74.89,75.0,74.61,74.98,14900.0
2019-05-20 12:00:00,74.96,75.01,74.73,74.77,13335.0,74.96,75.01,74.73,74.77,13335.0
2019-05-20 12:30:00,74.64,74.64,73.63,73.86,18691.0,74.64,74.64,73.63,73.86,18691.0
2019-05-20 13:00:00,73.86,74.13,73.6,74.05,8732.0,73.86,74.13,73.6,74.05,8732.0
2019-05-20 13:30:00,74.06,74.56,74.06,74.56,9310.0,74.06,74.56,74.06,74.56,9310.0
2019-05-20 14:00:00,74.65,74.69,74.22,74.28,5700.0,74.65,74.69,74.22,74.28,5700.0
2019-05-20 14:30:00,74.3,74.33,73.59,73.86,12534.0,74.3,74.33,73.59,73.86,12534.0
2019-05-20 15:00:00,73.9,73.92,73.51,73.81,9582.0,73.9,73.92,73.51,73.81,9582.0
2019-05-20 15:30:00,73.82,74.62,73.78,74.62,29918.0,73.82,74.62,73.78,74.62,29918.0
2019-05-21 09:30:00,75.47,75.93,75.12,75.22,9100.0,75.47,75.93,75.12,75.22,9100.0
2019-05-21 10:00:00,75.25,75.76,75.25,75.52,9011.0,75.25,75.76,75.25,75.52,9011.0
2019-05-21 10:30:00,75.49,75.71,75.4,75.47,8220.0,75.49,75.71,75.4,75.47,8220.0
2019-05-21 11:00:00,75.51,75.88,75.51,75.86,7315.0,75.51,75.88,75.51,75.86,7315.0
2019-05-21 11:30:00,75.8,75.82,75.44,75.46,7800.0,75.8,75.82,75.44,75.46,7800.0
2019-05-21 12:00:00,75.49,75.77,75.48,75.56,4147.0,75.49,75.77,75.48,75.56,4147.0
2019-05-21 12:30:00,75.52,75.54,75.43,75.49,5484.0,75.52,75.54,75.43,75.49,5484.0
2019-05-21 13:00:00,75.5,75.63,75.38,75.46,4920.0,75.5,75.63,75.38,75.46,4920.0
2019-05-21 13:30:00,75.44,75.57,75.37,75.37,3000.0,75.44,75.57,75.37,75.37,3000.0
2019-05-21 14:00:00,75.37,75.51,75.35,75.48,4900.0,75.37,75.51,75.35,75.48,4900.0
2019-05-21 14:30:00,75.49,75.51,75.34,75.4,5923.0,75.49,75.51,75.34,75.4,5923.0
2019-05-21 15:00:00,75.38,75.4,75.29,75.36,6000.0,75.38,75.4,75.29,75.36,6000.0
2019-05-21 15:30:00,75.36,75.54,75.31,75.32,15667.0,75.36,75.54,75.31,75.32,15667.0
2019-05-22 09:30:00,74.75,75.8,74.53,75.71,6753.0,74.75,75.8,74.53,75.71,6753.0
2019-05-22 10:00:00,75.72,75.81,75.37,75.59,8839.0,75.72,75.81,75.37,75.59,8839.0
2019-05-22 10:30:00,75.56,75.75,75.46,75.7,5306.0,75.56,75.75,75.46,75.7,5306.0
2019-05-22 11:00:00,75.61,76.35,75.47,76.35,9300.0,75.61,76.35,75.47,76.35,9300.0
2019-05-22 11:30:00,76.35,76.61,76.13,76.58,5271.0,76.35,76.61,76.13,76.58,5271.0
2019-05-22 12:00:00,76.62,76.68,76.45,76.49,3500.0,76.62,76.68,76.45,76.49,3500.0
2019-05-22 12:30:00,76.46,76.46,76.07,76.07,1800.0,76.46,76.46,76.07,76.07,1800.0
2019-05-22 13:00:00,76.01,76.05,75.84,75.96,5781.0,76.01,76.05,75.84,75.96,5781.0
2019-05-22 13:30:00,75.95,76.08,75.82,75.97,2111.0,75.95,76.08,75.82,75.97,2111.0
2019-05-22 14:00:00,75.88,76.01,75.8,75.81,3300.0,75.88,76.01,75.8,75.81,3300.0
2019-05-22 14:30:00,75.91,76.02,75.75,75.75,3100.0,75.91,76.02,75.75,75.75,3100.0
2019-05-22 15:00:00,75.79,75.82,75.7,75.79,3749.0,75.79,75.82,75.7,75.79,3749.0
2019-05-22 15:30:00,75.73,75.91,75.69,75.8,9303.0,75.73,75.91,75.69,75.8,9303.0
2019-05-23 09:30:00,74.3,74.3,73.46,74.02,4300.0,74.3,74.3,73.46,74.02,4300.0
2019-05-23 10:00:00,74.04,74.19,73.69,73.84,5749.0,74.04,74.19,73.69,73.84,5749.0
2019-05-23 10:30:00,73.83,74.14,73.83,74.1,5876.0,73.83,74.14,73.83,74.1,5876.0
2019-05-23 11:00:00,74.1,74.22,74.06,74.19,6155.0,74.1,74.22,74.06,74.19,6155.0
2019-05-23 11:30:00,74.1,74.1,73.73,73.73,2200.0,74.1,74.1,73.73,73.73,2200.0
2019-05-23 12:00:00,73.68,73.96,73.68,73.91,2480.0,73.68,73.96,73.68,73.91,2480.0
2019-05-23 12:30:00,73.87,73.87,73.51,73.59,2300.0,73.87,73.87,73.51,73.59,2300.0
2019-05-23 13:00:00,73.57,73.73,73.37,73.64,2900.0,73.57,73.73,73.37,73.64,2900.0
2019-05-23 13:30:00,73.69,73.69,73.39,73.44,2506.0,73.69,73.69,73.39,73.44,2506.0
2019-05-23 14:00:00,73.45,73.46,73.15,73.15,2500.0,73.45,73.46,73.15,73.15,2500.0
2019-05-23 14:30:00,73.16,73.26,73.0,73.05,6169.0,73.16,73.26,73.0,73.05,6169.0
2019-05-23 15:00:00,73.04,73.61,72.97,73.61,3900.0,73.04,73.61,72.97,73.61,3900.0
2019-05-23 15:30:00,73.6,73.7,73.37,73.53,16439.0,73.6,73.7,73.37,73.53,16439.0
2019-05-24 09:30:00,74.29,74.54,73.86,73.95,4364.0,74.29,74.54,73.86,73.95,4364.0
2019-05-24 10:00:00,73.98,74.11,73.88,73.88,2765.0,73.98,74.11,73.88,73.88,2765.0
2019-05-24 10:30:00,73.89,73.91,73.52,73.52,3400.0,73.89,73.91,73.52,73.52,3400.0
2019-05-24 11:00:00,73.54,73.84,73.5,73.84,1700.0,73.54,73.84,73.5,73.84,1700.0
2019-05-24 11:30:00,73.85,73.9,73.82,73.82,1900.0,73.85,73.9,73.82,73.82,1900.0
2019-05-24 12:00:00,73.81,73.89,73.76,73.89,1400.0,73.81,73.89,73.76,73.89,1400.0
2019-05-24 12:30:00,73.91,74.04,73.8,73.94,2900.0,73.91,74.04,73.8,73.94,2900.0
2019-05-24 13:00:00,73.98,73.98,73.88,73.88,1546.0,73.98,73.98,73.88,73.88,1546.0
2019-05-24 13:30:00,73.81,74.0,73.8,73.86,2665.0,73.81,74.0,73.8,73.86,2665.0
2019-05-24 14:00:00,73.84,73.86,73.76,73.79,2600.0,73.84,73.86,73.76,73.79,2600.0
2019-05-24 14:30:00,73.84,73.92,73.8,73.92,2200.0,73.84,73.92,73.8,73.92,2200.0
2019-05-24 15:00:00,73.92,73.93,73.79,73.84,3300.0,73.92,73.93,73.79,73.84,3300.0
2019-05-24 15:30:00,73.8,73.89,73.62,73.66,8510.0,73.8,73.89,73.62,73.66,8510.0
2019-05-28 09:30:00,74.24,74.53,74.02,74.02,5200.0,74.24,74.53,74.02,74.02,5200.0
2019-05-28 10:00:00,74.1,74.1,73.61,73.63,2909.0,74.1,74.1,73.61,73.63,2909.0
2019-05-28 10:30:00,73.72,73.72,73.43,73.63,1300.0,73.72,73.72,73.43,73.63,1300.0
2019-05-28 11:00:00,73.56,73.79,73.49,73.58,1900.0,73.56,73.79,73.49,73.58,1900.0
2019-05-28 11:30:00,73.5,73.68,73.5,73.68,1400.0,73.5,73.68,73.5,73.68,1400.0
2019-05-28 12:00:00,73.64,73.78,73.64,73.76,1179.0,73.64,73.78,73.64,73.76,1179.0
2019-05-28 12:30:00,73.74,73.74,73.48,73.48,1586.0,73.74,73.74,73.48,73.48,1586.0
2019-05-28 13:00:00,73.36,73.4,73.14,73.14,3100.0,73.36,73.4,73.14,73.14,3100.0
2019-05-28 13:30:00,73.07,73.26,73.07,73.21,2602.0,73.07,73.26,73.07,73.21,2602.0
2019-05-28 14:00:00,73.23,73.4,73.17,73.17,3196.0,73.23,73.4,73.17,73.17,3196.0
2019-05-28 14:30:00,73.14,73.14,72.9,73.02,3114.0,73.14,73.14,72.9,73.02,3114.0
2019-05-28 15:00:00,73.04,73.2,73.0,73.2,2034.0,73.04,73.2,73.0,73.2,2034.0
2019-05-28 15:30:00,73.14,73.27,73.03,73.13,13874.0,73.14,73.27,73.03,73.13,13874.0
2019-05-29 09:30:00,72.33,72.33,71.75,71.99,7856.0,72.33,72.33,71.75,71.99,7856.0
2019-05-29 10:00:00,72.11,72.55,72.11,72.51,10422.0,72.11,72.55,72.11,72.51,10422.0
2019-05-29 10:30:00,72.68,72.74,72.4,72.42,2195.0,72.68,72.74,72.4,72.42,2195.0
2019-05-29 11:00:00,72.36,72.45,71.87,71.87,2519.0,72.36,72.45,71.87,71.87,2519.0
2019-05-29 11:30:00,72.0,72.0,71.41,71.47,4584.0,72.0,72.0,71.41,71.47,4584.0
2019-05-29 12:00:00,71.43,71.6,71.39,71.42,7083.0,71.43,71.6,71.39,71.42,7083.0
2019-05-29 12:30:00,71.55,71.77,71.55,71.69,3629.0,71.55,71.77,71.55,71.69,3629.0
2019-05-29 13:00:00,71.61,71.84,71.6,71.69,1800.0,71.61,71.84,71.6,71.69,1800.0
2019-05-29 13:30:00,71.68,71.8,71.64,71.68,8151.0,71.68,71.8,71.64,71.68,8151.0
2019-05-29 14:00:00,71.73,71.78,71.59,71.59,2600.0,71.73,71.78,71.59,71.59,2600.0
2019-05-29 14:30:00,71.47,71.47,71.17,71.26,2468.0,71.47,71.47,71.17,71.26,2468.0
2019-05-29 15:00:00,71.21,71.3,71.04,71.19,5467.0,71.21,71.3,71.04,71.19,5467.0
2019-05-29 15:30:00,71.18,71.43,71.15,71.42,21396.0,71.18,71.43,71.15,71.42,21396.0
2019-05-30 09:30:00,79.7,81.58,77.13,77.34,133696.0,79.7,81.58,77.13,77.34,133696.0
2019-05-30 10:00:00,77.51,78.23,77.04,77.95,41350.0,77.51,78.23,77.04,77.95,41350.0
2019-05-30 10:30:00,77.93,79.05,77.93,78.65,28010.0,77.93,79.05,77.93,78.65,28010.0
2019-05-30 11:00:00,78.61,79.04,77.94,79.02,18385.0,78.61,79.04,77.94,79.02,18385.0
2019-05-30 11:30:00,79.0,79.67,78.93,79.2,62772.0,79.0,79.67,78.93,79.2,62772.0
2019-05-30 12:00:00,79.28,79.4,79.01,79.31,17747.0,79.28,79.4,79.01,79.31,17747.0
2019-05-30 12:30:00,79.36,79.86,79.31,79.41,16341.0,79.36,79.86,79.31,79.41,16341.0
2019-05-30 13:00:00,79.33,79.47,79.1,79.21,8978.0,79.33,79.47,79.1,79.21,8978.0
2019-05-30 13:30:00,79.27,79.27,78.9,79.12,3600.0,79.27,79.27,78.9,79.12,3600.0
2019-05-30 14:00:00,79.2,79.36,79.01,79.07,6265.0,79.2,79.36,79.01,79.07,6265.0
2019-05-30 14:30:00,79.01,79.32,78.68,79.28,13158.0,79.01,79.32,78.68,79.28,13158.0
2019-05-30 15:00:00,79.21,79.66,79.19,79.65,16643.0,79.21,79.66,79.19,79.65,16643.0
2019-05-30 15:30:00,79.5,79.77,79.4,79.48,29851.0,79.5,79.77,79.4,79.48,29851.0
2019-05-31 09:30:00,78.47,78.91,76.69,76.88,20193.0,78.47,78.91,76.69,76.88,20193.0
2019-05-31 10:00:00,76.99,77.0,76.1,76.1,17136.0,76.99,77.0,76.1,76.1,17136.0
2019-05-31 10:30:00,76.11,77.21,75.88,77.08,7766.0,76.11,77.21,75.88,77.08,7766.0
2019-05-31 11:00:00,76.97,76.97,76.54,76.77,4874.0,76.97,76.97,76.54,76.77,4874.0
2019-05-31 11:30:00,76.72,76.72,76.31,76.42,4431.0,76.72,76.72,76.31,76.42,4431.0
2019-05-31 12:00:00,76.36,76.36,75.69,75.74,4055.0,76.36,76.36,75.69,75.74,4055.0
2019-05-31 12:30:00,75.84,75.97,75.82,75.88,1700.0,75.84,75.97,75.82,75.88,1700.0
2019-05-31 13:00:00,75.84,75.84,75.66,75.77,3200.0,75.84,75.84,75.66,75.77,3200.0
2019-05-31 13:30:00,75.77,75.87,75.6,75.63,4351.0,75.77,75.87,75.6,75.63,4351.0
2019-05-31 14:00:00,75.46,75.54,75.18,75.53,4200.0,75.46,75.54,75.18,75.53,4200.0
2019-05-31 14:30:00,75.61,75.9,75.43,75.55,4767.0,75.61,75.9,75.43,75.55,4767.0
2019-05-31 15:00:00,75.5,75.58,75.1,75.19,8243.0,75.5,75.58,75.1,75.19,8243.0
2019-05-31 15:30:00,75.14,75.19,74.94,75.12,21210.0,75.14,75.19,74.94,75.12,21210.0
2019-06-03 09:30:00,75.79,75.79,74.58,74.58,2106.0,75.79,75.79,74.58,74.58,2106.0
2019-06-03 10:00:00,74.5,75.47,74.4,75.42,19336.0,74.5,75.47,74.4,75.42,19336.0
2019-06-03 10:30:00,75.51,75.73,75.24,75.43,19368.0,75.51,75.73,75.24,75.43,19368.0
2019-06-03 11:00:00,75.42,75.51,74.96,74.96,13700.0,75.42,75.51,74.96,74.96,13700.0
2019-06-03 11:30:00,74.96,75.04,74.73,74.96,22093.0,74.96,75.04,74.73,74.96,22093.0
2019-06-03 12:00:00,74.94,75.0,74.37,74.37,10443.0,74.94,75.0,74.37,74.37,10443.0
2019-06-03 12:30:00,74.3,74.55,74.09,74.47,1900.0,74.3,74.55,74.09,74.47,1900.0
2019-06-03 13:00:00,74.45,74.8,74.38,74.38,2625.0,74.45,74.8,74.38,74.38,2625.0
2019-06-03 13:30:00,74.29,74.4,74.13,74.4,1486.0,74.29,74.4,74.13,74.4,1486.0
2019-06-03 14:00:00,74.39,74.43,74.08,74.08,900.0,74.39,74.43,74.08,74.08,900.0
2019-06-03 14:30:00,74.08,74.25,73.97,74.01,4182.0,74.08,74.25,73.97,74.01,4182.0
2019-06-03 15:00:00,73.88,73.97,73.67,73.79,3400.0,73.88,73.97,73.67,73.79,3400.0
2019-06-03 15:30:00,73.74,74.39,73.68,74.21,16178.0,73.74,74.39,73.68,74.21,16178.0
2019-06-04 09:30:00,75.3,76.24,75.3,75.94,13486.0,75.3,76.24,75.3,75.94,13486.0
2019-06-04 10:00:00,76.02,76.07,75.39,75.9,20886.0,76.02,76.07,75.39,75.9,20886.0
2019-06-04 10:30:00,75.89,75.95,75.54,75.95,14544.0,75.89,75.95,75.54,75.95,14544.0
2019-06-04 11:00:00,75.99,76.72,75.99,76.68,9337.0,75.99,76.72,75.99,76.68,9337.0
2019-06-04 11:30:00,76.68,76.68,76.46,76.5,11961.0,76.68,76.68,76.46,76.5,11961.0
2019-06-04 12:00:00,76.48,76.97,76.39,76.93,17687.0,76.48,76.97,76.39,76.93,17687.0
2019-06-04 12:30:00,77.0,77.35,76.81,77.31,11807.0,77.0,77.35,76.81,77.31,11807.0
2019-06-04 13:00:00,77.3,77.51,77.22,77.5,12090.0,77.3,77.51,77.22,77.5,12090.0
2019-06-04 13:30:00,77.46,77.72,77.38,77.7,4800.0,77.46,77.72,77.38,77.7,4800.0
2019-06-04 14:00:00,77.71,77.74,77.28,77.34,5815.0,77.71,77.74,77.28,77.34,5815.0
2019-06-04 14:30:00,77.37,77.85,77.37,77.83,9507.0,77.37,77.85,77.37,77.83,9507.0
2019-06-04 15:00:00,77.84,78.0,77.71,77.88,13174.0,77.84,78.0,77.71,77.88,13174.0
2019-06-04 15:30:00,77.87,78.35,77.86,78.27,24171.0,77.87,78.35,77.86,78.27,24171.0
2019-06-05 09:30:00,78.9,79.43,78.65,79.43,8714.0,78.9,79.43,78.65,79.43,8714.0
2019-06-05 10:00:00,79.48,79.48,78.52,78.71,3700.0,79.48,79.48,78.52,78.71,3700.0
2019-06-05 10:30:00,78.5,78.62,78.0,78.17,4035.0,78.5,78.62,78.0,78.17,4035.0
2019-06-05 11:00:00,78.16,78.7,78.16,78.7,3007.0,78.16,78.7,78.16,78.7,3007.0
2019-06-05 11:30:00,78.8,78.8,78.59,78.68,2016.0,78.8,78.8,78.59,78.68,2016.0
2019-06-05 12:00:00,78.7,78.86,78.54,78.86,2600.0,78.7,78.86,78.54,78.86,2600.0
2019-06-05 12:30:00,78.76,78.83,78.59,78.79,1500.0,78.76,78.83,78.59,78.79,1500.0
2019-06-05 13:00:00,78.65,79.07,78.65,78.89,1400.0,78.65,79.07,78.65,78.89,1400.0
2019-06-05 13:30:00,78.94,79.01,78.8,78.85,1600.0,78.94,79.01,78.8,78.85,1600.0
2019-06-05 14:00:00,78.84,78.87,78.64,78.67,1029.0,78.84,78.87,78.64,78.67,1029.0
2019-06-05 14:30:00,78.62,78.74,78.59,78.74,2300.0,78.62,78.74,78.59,78.74,2300.0
2019-06-05 15:00:00,78.75,78.92,78.75,78.91,3335.0,78.75,78.92,78.75,78.91,3335.0
2019-06-05 15:30:00,78.9,79.1,78.8,79.07,15558.0,78.9,79.1,78.8,79.07,15558.0
2019-06-06 09:30:00,79.74,79.84,78.59,78.6,3200.0,79.74,79.84,78.59,78.6,3200.0
2019-06-06 10:00:00,78.39,78.39,77.8,77.94,5343.0,78.39,78.39,77.8,77.94,5343.0
2019-06-06 10:30:00,77.98,78.52,77.98,78.4,1600.0,77.98,78.52,77.98,78.4,1600.0
2019-06-06 11:00:00,78.45,79.25,78.42,79.25,2000.0,78.45,79.25,78.42,79.25,2000.0
2019-06-06 11:30:00,79.29,79.33,78.99,79.05,4576.0,79.29,79.33,78.99,79.05,4576.0
2019-06-06 12:00:00,79.1,79.1,78.83,78.98,1100.0,79.1,79.1,78.83,78.98,1100.0
2019-06-06 12:30:00,78.95,79.16,78.95,79.04,1100.0,78.95,79.16,78.95,79.04,1100.0
2019-06-06 13:00:00,79.13,79.25,79.08,79.25,2100.0,79.13,79.25,79.08,79.25,2100.0
2019-06-06 13:30:00,79.2,79.28,79.19,79.19,1100.0,79.2,79.28,79.19,79.19,1100.0
2019-06-06 14:00:00,79.15,79.3,79.15,79.2,2200.0,79.15,79.3,79.15,79.2,2200.0
2019-06-06 14:30:00,79.24,79.63,79.24,79.63,1598.0,79.24,79.63,79.24,79.63,1598.0
2019-06-06 15:00:00,79.67,79.89,79.66,79.87,2848.0,79.67,79.89,79.66,79.87,2848.0
2019-06-06 15:30:00,79.85,80.07,79.71,79.9,12255.0,79.85,80.07,79.71,79.9,12255.0
2019-06-07 09:30:00,80.35,80.61,80.02,80.02,4000.0,80.35,80.61,80.02,80.02,4000.0
2019-06-07 10:00:00,80.07,80.36,79.94,80.35,3900.0,80.07,80.36,79.94,80.35,3900.0
2019-06-07 10:30:00,80.42,81.0,80.35,80.97,5414.0,80.42,81.0,80.35,80.97,5414.0
2019-06-07 11:00:00,80.96,81.1,80.77,80.77,2100.0,80.96,81.1,80.77,80.77,2100.0
2019-06-07 11:30:00,80.87,81.19,80.67,81.19,3315.0,80.87,81.19,80.67,81.19,3315.0
2019-06-07 12:00:00,81.18,81.71,81.18,81.65,3100.0,81.18,81.71,81.18,81.65,3100.0
2019-06-07 12:30:00,81.63,81.68,81.41,81.65,3000.0,81.63,81.68,81.41,81.65,3000.0
2019-06-07 13:00:00,81.76,81.87,81.51,81.56,2600.0,81.76,81.87,81.51,81.56,2600.0
2019-06-07 13:30:00,81.6,81.97,81.59,81.97,2400.0,81.6,81.97,81.59,81.97,2400.0
2019-06-07 14:00:00,81.92,82.0,81.81,82.0,1800.0,81.92,82.0,81.81,82.0,1800.0
2019-06-07 14:30:00,82.02,82.02,81.85,81.9,2300.0,82.02,82.02,81.85,81.9,2300.0
2019-06-07 15:00:00,81.96,82.21,81.94,82.21,3900.0,81.96,82.21,81.94,82.21,3900.0
2019-06-07 15:30:00,82.2,82.32,82.1,82.18,18266.0,82.2,82.32,82.1,82.18,18266.0
2019-06-10 09:30:00,83.13,83.27,82.68,83.25,10796.0,83.13,83.27,82.68,83.25,10796.0
2019-06-10 10:00:00,83.2,83.38,83.03,83.03,4933.0,83.2,83.38,83.03,83.03,4933.0
2019-06-10 10:30:00,83.06,83.48,83.04,83.44,5208.0,83.06,83.48,83.04,83.44,5208.0
2019-06-10 11:00:00,83.36,83.45,83.25,83.41,2400.0,83.36,83.45,83.25,83.41,2400.0
2019-06-10 11:30:00,83.4,83.54,83.39,83.4,2064.0,83.4,83.54,83.39,83.4,2064.0
2019-06-10 12:00:00,83.37,83.37,83.13,83.2,3671.0,83.37,83.37,83.13,83.2,3671.0
2019-06-10 12:30:00,83.17,83.17,82.98,82.99,1800.0,83.17,83.17,82.98,82.99,1800.0
2019-06-10 13:00:00,83.21,83.21,83.03,83.16,2192.0,83.21,83.21,83.03,83.16,2192.0
2019-06-10 13:30:00,83.21,83.21,83.06,83.17,2715.0,83.21,83.21,83.06,83.17,2715.0
2019-06-10 14:00:00,83.13,83.13,82.76,82.89,4216.0,83.13,83.13,82.76,82.89,4216.0
2019-06-10 14:30:00,82.87,82.99,82.82,82.96,5875.0,82.87,82.99,82.82,82.96,5875.0
2019-06-10 15:00:00,82.95,83.1,82.59,82.59,2743.0,82.95,83.1,82.59,82.59,2743.0
2019-06-10 15:30:00,82.58,82.74,82.23,82.4,12799.0,82.58,82.74,82.23,82.4,12799.0
2019-06-11 09:30:00,82.93,83.27,82.93,83.0,4310.0,82.93,83.27,82.93,83.0,4310.0
2019-06-11 10:00:00,83.25,83.34,83.05,83.16,1300.0,83.25,83.34,83.05,83.16,1300.0
2019-06-11 10:30:00,83.18,83.18,82.74,83.0,2000.0,83.18,83.18,82.74,83.0,2000.0
2019-06-11 11:00:00,83.06,83.06,82.85,82.85,1742.0,83.06,83.06,82.85,82.85,1742.0
2019-06-11 11:30:00,82.83,82.83,82.63,82.76,1404.0,82.83,82.83,82.63,82.76,1404.0
2019-06-11 12:00:00,82.73,82.82,82.73,82.8,1018.0,82.73,82.82,82.73,82.8,1018.0
2019-06-11 12:30:00,82.83,82.89,82.73,82.73,1140.0,82.83,82.89,82.73,82.73,1140.0
2019-06-11 13:00:00,82.91,83.01,82.91,82.95,900.0,82.91,83.01,82.91,82.95,900.0
2019-06-11 13:30:00,82.98,83.35,82.98,83.34,1300.0,82.98,83.35,82.98,83.34,1300.0
2019-06-11 14:00:00,83.38,83.38,83.11,83.19,900.0,83.38,83.38,83.11,83.19,900.0
2019-06-11 14:30:00,83.25,83.26,83.05,83.23,1700.0,83.25,83.26,83.05,83.23,1700.0
2019-06-11 15:00:00,83.24,83.54,83.23,83.52,2878.0,83.24,83.54,83.23,83.52,2878.0
2019-06-11 15:30:00,83.48,83.76,83.47,83.65,13109.0,83.48,83.76,83.47,83.65,13109.0
2019-06-12 09:30:00,83.5,83.66,83.42,83.55,2214.0,83.5,83.66,83.42,83.55,2214.0
2019-06-12 10:00:00,83.37,83.51,83.15,83.15,2300.0,83.37,83.51,83.15,83.15,2300.0
2019-06-12 10:30:00,83.21,83.53,83.16,83.29,1000.0,83.21,83.53,83.16,83.29,1000.0
2019-06-12 11:00:00,83.25,83.72,83.2,83.72,1200.0,83.25,83.72,83.2,83.72,1200.0
2019-06-12 11:30:00,83.79,83.81,83.62,83.62,750.0,83.79,83.81,83.62,83.62,750.0
2019-06-12 12:00:00,83.75,83.82,83.64,83.82,800.0,83.75,83.82,83.64,83.82,800.0
2019-06-12 12:30:00,83.85,83.97,83.84,83.86,700.0,83.85,83.97,83.84,83.86,700.0
2019-06-12 13:00:00,83.9,83.9,83.69,83.78,500.0,83.9,83.9,83.69,83.78,500.0
2019-06-12 13:30:00,83.77,83.77,83.71,83.75,800.0,83.77,83.77,83.71,83.75,800.0
2019-06-12 14:00:00,83.83,84.0,83.83,84.0,1437.0,83.83,84.0,83.83,84.0,1437.0
2019-06-12 14:30:00,84.04,84.22,84.04,84.22,1700.0,84.04,84.22,84.04,84.22,1700.0
2019-06-12 15:00:00,84.23,84.44,84.19,84.27,3100.0,84.23,84.44,84.19,84.27,3100.0
2019-06-12 15:30:00,84.26,84.36,84.17,84.36,15919.0,84.26,84.36,84.17,84.36,15919.0
2019-06-13 09:30:00,84.48,85.01,84.48,84.67,3451.0,84.48,85.01,84.48,84.67,3451.0
2019-06-13 10:00:00,84.74,85.08,84.62,85.03,17871.0,84.74,85.08,84.62,85.03,17871.0
2019-06-13 10:30:00,84.97,85.23,84.91,85.2,2400.0,84.97,85.23,84.91,85.2,2400.0
2019-06-13 11:00:00,85.2,85.32,85.0,85.02,6111.0,85.2,85.32,85.0,85.02,6111.0
2019-06-13 11:30:00,85.0,85.01,84.72,84.72,2400.0,85.0,85.01,84.72,84.72,2400.0
2019-06-13 12:00:00,84.76,84.76,84.42,84.42,3093.0,84.76,84.76,84.42,84.42,3093.0
2019-06-13 12:30:00,84.33,84.56,84.3,84.55,2900.0,84.33,84.56,84.3,84.55,2900.0
2019-06-13 13:00:00,84.6,84.79,84.6,84.75,1200.0,84.6,84.79,84.6,84.75,1200.0
2019-06-13 13:30:00,84.77,85.06,84.77,85.06,2000.0,84.77,85.06,84.77,85.06,2000.0
2019-06-13 14:00:00,85.07,85.22,85.07,85.17,5137.0,85.07,85.22,85.07,85.17,5137.0
2019-06-13 14:30:00,85.2,85.2,84.73,84.74,3556.0,85.2,85.2,84.73,84.74,3556.0
2019-06-13 15:00:00,84.74,84.85,84.71,84.85,3402.0,84.74,84.85,84.71,84.85,3402.0
2019-06-13 15:30:00,84.85,84.97,84.57,84.85,12380.0,84.85,84.97,84.57,84.85,12380.0
2019-06-14 09:30:00,84.43,84.43,82.92,83.1,6506.0,84.43,84.43,82.92,83.1,6506.0
2019-06-14 10:00:00,83.49,83.69,83.3,83.42,1300.0,83.49,83.69,83.3,83.42,1300.0
2019-06-14 10:30:00,83.42,83.87,83.32,83.87,5772.0,83.42,83.87,83.32,83.87,5772.0
2019-06-14 11:00:00,83.83,84.05,83.6,84.05,9878.0,83.83,84.05,83.6,84.05,9878.0
2019-06-14 11:30:00,84.01,84.15,83.74,83.74,5325.0,84.01,84.15,83.74,83.74,5325.0
2019-06-14 12:00:00,83.75,83.77,83.58,83.65,1700.0,83.75,83.77,83.58,83.65,1700.0
2019-06-14 12:30:00,83.61,83.76,83.6,83.72,3442.0,83.61,83.76,83.6,83.72,3442.0
2019-06-14 13:00:00,83.74,83.77,83.61,83.69,2400.0,83.74,83.77,83.61,83.69,2400.0
2019-06-14 13:30:00,83.62,83.7,83.57,83.58,4200.0,83.62,83.7,83.57,83.58,4200.0
2019-06-14 14:00:00,83.57,83.68,83.57,83.64,3315.0,83.57,83.68,83.57,83.64,3315.0
2019-06-14 14:30:00,83.66,83.81,83.64,83.73,3000.0,83.66,83.81,83.64,83.73,3000.0
2019-06-14 15:00:00,83.81,84.19,83.81,84.19,2455.0,83.81,84.19,83.81,84.19,2455.0
2019-06-14 15:30:00,84.2,84.34,83.75,83.85,11934.0,84.2,84.34,83.75,83.85,11934.0
2019-06-17 09:30:00,83.84,83.9,83.55,83.87,1600.0,83.84,83.9,83.55,83.87,1600.0
2019-06-17 10:00:00,83.95,84.8,83.95,84.23,1400.0,83.95,84.8,83.95,84.23,1400.0
2019-06-17 10:30:00,84.02,84.09,83.7,83.75,1078.0,84.02,84.09,83.7,83.75,1078.0
2019-06-17 11:00:00,83.91,83.91,83.52,83.52,900.0,83.91,83.91,83.52,83.52,900.0
2019-06-17 11:30:00,83.56,83.59,83.25,83.46,1800.0,83.56,83.59,83.25,83.46,1800.0
2019-06-17 12:00:00,83.46,83.64,83.46,83.58,1094.0,83.46,83.64,83.46,83.58,1094.0
2019-06-17 12:30:00,83.73,83.73,83.62,83.64,1004.0,83.73,83.73,83.62,83.64,1004.0
2019-06-17 13:00:00,83.58,83.59,83.49,83.52,600.0,83.58,83.59,83.49,83.52,600.0
2019-06-17 13:30:00,83.51,83.76,83.51,83.76,1000.0,83.51,83.76,83.51,83.76,1000.0
2019-06-17 14:00:00,83.75,83.82,83.75,83.79,800.0,83.75,83.82,83.75,83.79,800.0
2019-06-17 14:30:00,83.78,83.78,83.66,83.66,1211.0,83.78,83.78,83.66,83.66,1211.0
2019-06-17 15:00:00,83.62,83.66,83.57,83.63,3300.0,83.62,83.66,83.57,83.63,3300.0
2019-06-17 15:30:00,83.61,83.61,83.3,83.3,7343.0,83.61,83.61,83.3,83.3,7343.0
2019-06-18 09:30:00,83.75,84.91,83.75,84.91,2699.0,83.75,84.91,83.75,84.91,2699.0
2019-06-18 10:00:00,85.16,85.28,84.98,85.25,2600.0,85.16,85.28,84.98,85.25,2600.0
2019-06-18 10:30:00,85.35,85.75,85.35,85.7,3500.0,85.35,85.75,85.35,85.7,3500.0
2019-06-18 11:00:00,85.72,86.03,85.5,85.5,2199.0,85.72,86.03,85.5,85.5,2199.0
2019-06-18 11:30:00,85.58,85.6,85.28,85.36,700.0,85.58,85.6,85.28,85.36,700.0
2019-06-18 12:00:00,85.41,85.45,85.33,85.33,500.0,85.41,85.45,85.33,85.33,500.0
2019-06-18 12:30:00,85.36,85.45,85.28,85.28,419.0,85.36,85.45,85.28,85.28,419.0
2019-06-18 13:00:00,85.21,85.44,85.11,85.43,2290.0,85.21,85.44,85.11,85.43,2290.0
2019-06-18 13:30:00,85.5,85.66,85.5,85.66,1038.0,85.5,85.66,85.5,85.66,1038.0
2019-06-18 14:00:00,85.69,85.79,85.69,85.79,1248.0,85.69,85.79,85.69,85.79,1248.0
2019-06-18 14:30:00,85.81,85.91,85.81,85.83,1000.0,85.81,85.91,85.81,85.83,1000.0
2019-06-18 15:00:00,85.79,85.93,85.75,85.93,3000.0,85.79,85.93,85.75,85.93,3000.0
2019-06-18 15:30:00,85.93,86.03,85.66,86.03,9819.0,85.93,86.03,85.66,86.03,9819.0
2019-06-19 09:30:00,86.0,86.34,85.86,85.99,4439.0,86.0,86.34,85.86,85.99,4439.0
2019-06-19 10:00:00,86.17,86.45,86.13,86.3,1400.0,86.17,86.45,86.13,86.3,1400.0
2019-06-19 10:30:00,86.13,86.39,86.08,86.36,4900.0,86.13,86.39,86.08,86.36,4900.0
2019-06-19 11:00:00,86.42,86.58,86.29,86.45,4129.0,86.42,86.58,86.29,86.45,4129.0
2019-06-19 11:30:00,86.5,86.68,86.45,86.6,1400.0,86.5,86.68,86.45,86.6,1400.0
2019-06-19 12:00:00,86.54,86.54,86.26,86.26,1200.0,86.54,86.54,86.26,86.26,1200.0
2019-06-19 12:30:00,86.2,86.29,86.17,86.22,800.0,86.2,86.29,86.17,86.22,800.0
2019-06-19 13:00:00,86.22,86.22,85.95,86.0,1900.0,86.22,86.22,85.95,86.0,1900.0
2019-06-19 13:30:00,85.99,85.99,85.88,85.97,1083.0,85.99,85.99,85.88,85.97,1083.0
2019-06-19 14:00:00,85.9,86.36,85.87,86.21,2900.0,85.9,86.36,85.87,86.21,2900.0
2019-06-19 14:30:00,86.47,86.47,86.23,86.38,1900.0,86.47,86.47,86.23,86.38,1900.0
2019-06-19 15:00:00,86.5,86.73,86.5,86.59,2700.0,86.5,86.73,86.5,86.59,2700.0
2019-06-19 15:30:00,86.65,86.93,86.51,86.8,6748.0,86.65,86.93,86.51,86.8,6748.0
2019-06-20 09:30:00,87.62,88.16,87.57,88.15,3642.0,87.62,88.16,87.57,88.15,3642.0
2019-06-20 10:00:00,88.23,88.57,88.0,88.13,5484.0,88.23,88.57,88.0,88.13,5484.0
2019-06-20 10:30:00,88.3,88.49,88.11,88.22,5932.0,88.3,88.49,88.11,88.22,5932.0
2019-06-20 11:00:00,88.12,88.27,88.12,88.2,1580.0,88.12,88.27,88.12,88.2,1580.0
2019-06-20 11:30:00,88.04,88.18,88.0,88.09,4293.0,88.04,88.18,88.0,88.09,4293.0
2019-06-20 12:00:00,88.08,88.12,87.85,88.1,4400.0,88.08,88.12,87.85,88.1,4400.0
2019-06-20 12:30:00,88.22,88.25,87.96,87.96,1600.0,88.22,88.25,87.96,87.96,1600.0
2019-06-20 13:00:00,87.99,87.99,87.86,87.94,1365.0,87.99,87.99,87.86,87.94,1365.0
2019-06-20 13:30:00,87.96,88.0,87.94,87.99,2916.0,87.96,88.0,87.94,87.99,2916.0
2019-06-20 14:00:00,88.0,88.11,87.98,88.04,4500.0,88.0,88.11,87.98,88.04,4500.0
2019-06-20 14:30:00,88.03,88.05,87.99,88.02,1100.0,88.03,88.05,87.99,88.02,1100.0
2019-06-20 15:00:00,87.95,88.14,87.91,88.11,3000.0,87.95,88.14,87.91,88.11,3000.0
2019-06-20 15:30:00,88.05,88.44,88.02,88.41,7800.0,88.05,88.44,88.02,88.41,7800.0
2019-06-21 09:30:00,87.89,87.89,86.92,86.95,5100.0,87.89,87.89,86.92,86.95,5100.0
2019-06-21 10:00:00,86.82,87.03,86.49,86.52,6600.0,86.82,87.03,86.49,86.52,6600.0
2019-06-21 10:30:00,86.61,86.61,86.32,86.35,4854.0,86.61,86.61,86.32,86.35,4854.0
2019-06-21 11:00:00,86.52,86.72,86.46,86.46,4000.0,86.52,86.72,86.46,86.46,4000.0
2019-06-21 11:30:00,86.6,86.61,86.5,86.56,2700.0,86.6,86.61,86.5,86.56,2700.0
2019-06-21 12:00:00,86.6,86.78,86.6,86.63,1500.0,86.6,86.78,86.6,86.63,1500.0
2019-06-21 12:30:00,86.73,86.91,86.69,86.87,2669.0,86.73,86.91,86.69,86.87,2669.0
2019-06-21 13:00:00,86.88,86.89,86.66,86.66,3463.0,86.88,86.89,86.66,86.66,3463.0
2019-06-21 13:30:00,86.65,86.65,86.52,86.54,1262.0,86.65,86.65,86.52,86.54,1262.0
2019-06-21 14:00:00,86.63,86.63,86.51,86.54,1300.0,86.63,86.63,86.51,86.54,1300.0
2019-06-21 14:30:00,86.56,86.57,86.51,86.51,1322.0,86.56,86.57,86.51,86.51,1322.0
2019-06-21 15:00:00,86.52,86.67,86.49,86.55,2000.0,86.52,86.67,86.49,86.55,2000.0
2019-06-21 15:30:00,86.56,86.62,86.33,86.37,10291.0,86.56,86.62,86.33,86.37,10291.0
2019-06-24 09:30:00,86.36,86.47,85.69,85.69,2400.0,86.36,86.47,85.69,85.69,2400.0
2019-06-24 10:00:00,85.81,86.27,85.65,86.27,1590.0,85.81,86.27,85.65,86.27,1590.0
2019-06-24 10:30:00,86.31,86.32,85.92,85.93,1700.0,86.31,86.32,85.92,85.93,1700.0
2019-06-24 11:00:00,86.15,86.21,85.96,86.08,3068.0,86.15,86.21,85.96,86.08,3068.0
2019-06-24 11:30:00,86.15,86.26,86.08,86.26,3482.0,86.15,86.26,86.08,86.26,3482.0
2019-06-24 12:00:00,86.39,86.4,86.29,86.4,800.0,86.39,86.4,86.29,86.4,800.0
2019-06-24 12:30:00,86.39,86.46,86.38,86.46,560.0,86.39,86.46,86.38,86.46,560.0
2019-06-24 13:00:00,86.5,86.64,86.34,86.34,1389.0,86.5,86.64,86.34,86.34,1389.0
2019-06-24 13:30:00,86.34,86.38,86.23,86.27,3412.0,86.34,86.38,86.23,86.27,3412.0
2019-06-24 14:00:00,86.28,86.32,86.23,86.25,2651.0,86.28,86.32,86.23,86.25,2651.0
2019-06-24 14:30:00,86.28,86.31,86.25,86.26,1344.0,86.28,86.31,86.25,86.26,1344.0
2019-06-24 15:00:00,86.33,86.34,86.12,86.3,3415.0,86.33,86.34,86.12,86.3,3415.0
2019-06-24 15:30:00,86.32,86.44,86.21,86.44,8225.0,86.32,86.44,86.21,86.44,8225.0
2019-06-25 09:30:00,86.21,86.21,85.76,86.0,4400.0,86.21,86.21,85.76,86.0,4400.0
2019-06-25 10:00:00,86.01,86.05,85.81,85.81,2800.0,86.01,86.05,85.81,85.81,2800.0
2019-06-25 10:30:00,85.93,85.93,84.88,84.99,3000.0,85.93,85.93,84.88,84.99,3000.0
2019-06-25 11:00:00,84.96,85.35,84.79,85.17,8524.0,84.96,85.35,84.79,85.17,8524.0
2019-06-25 11:30:00,85.18,85.35,85.11,85.19,6601.0,85.18,85.35,85.11,85.19,6601.0
2019-06-25 12:00:00,85.21,85.58,85.21,85.44,2700.0,85.21,85.58,85.21,85.44,2700.0
2019-06-25 12:30:00,85.47,85.47,85.46,85.46,200.0,85.47,85.47,85.46,85.46,200.0
2019-06-25 13:00:00,85.51,85.57,85.36,85.57,1400.0,85.51,85.57,85.36,85.57,1400.0
2019-06-25 13:30:00,85.56,85.73,85.5,85.5,1848.0,85.56,85.73,85.5,85.5,1848.0
2019-06-25 14:00:00,85.34,85.45,85.18,85.18,900.0,85.34,85.45,85.18,85.18,900.0
2019-06-25 14:30:00,85.21,85.21,84.98,85.17,2226.0,85.21,85.21,84.98,85.17,2226.0
2019-06-25 15:00:00,85.19,85.19,85.02,85.11,1200.0,85.19,85.19,85.02,85.11,1200.0
2019-06-25 15:30:00,85.15,85.33,85.05,85.22,5600.0,85.15,85.33,85.05,85.22,5600.0
2019-06-26 09:30:00,86.19,87.14,86.19,86.89,5188.0,86.19,87.14,86.19,86.89,5188.0
2019-06-26 10:00:00,86.88,87.34,86.81,87.21,5889.0,86.88,87.34,86.81,87.21,5889.0
2019-06-26 10:30:00,87.05,87.06,86.86,86.92,2408.0,87.05,87.06,86.86,86.92,2408.0
2019-06-26 11:00:00,86.87,87.15,86.87,87.11,1600.0,86.87,87.15,86.87,87.11,1600.0
2019-06-26 11:30:00,87.0,87.12,86.97,87.12,1412.0,87.0,87.12,86.97,87.12,1412.0
2019-06-26 12:00:00,87.15,87.29,87.12,87.29,959.0,87.15,87.29,87.12,87.29,959.0
2019-06-26 12:30:00,87.25,87.98,87.25,87.98,2505.0,87.25,87.98,87.25,87.98,2505.0
2019-06-26 13:00:00,88.0,88.0,87.67,87.71,1443.0,88.0,88.0,87.67,87.71,1443.0
2019-06-26 13:30:00,87.73,87.88,87.64,87.86,2043.0,87.73,87.88,87.64,87.86,2043.0
2019-06-26 14:00:00,87.89,87.96,87.86,87.86,1400.0,87.89,87.96,87.86,87.86,1400.0
2019-06-26 14:30:00,87.57,87.57,87.39,87.49,900.0,87.57,87.57,87.39,87.49,900.0
2019-06-26 15:00:00,87.45,87.55,87.24,87.33,1809.0,87.45,87.55,87.24,87.33,1809.0
2019-06-26 15:30:00,87.28,87.42,87.25,87.25,5203.0,87.28,87.42,87.25,87.25,5203.0
2019-06-27 09:30:00,87.69,87.69,87.24,87.63,5534.0,87.69,87.69,87.24,87.63,5534.0
2019-06-27 10:00:00,87.72,87.94,87.62,87.83,2989.0,87.72,87.94,87.62,87.83,2989.0
2019-06-27 10:30:00,87.98,88.08,87.62,87.62,2048.0,87.98,88.08,87.62,87.62,2048.0
2019-06-27 11:00:00,87.52,87.52,87.27,87.42,1900.0,87.52,87.52,87.27,87.42,1900.0
2019-06-27 11:30:00,87.47,87.47,87.21,87.24,1700.0,87.47,87.47,87.21,87.24,1700.0
2019-06-27 12:00:00,87.22,87.33,87.21,87.27,2577.0,87.22,87.33,87.21,87.27,2577.0
2019-06-27 12:30:00,87.31,87.33,87.2,87.22,1300.0,87.31,87.33,87.2,87.22,1300.0
2019-06-27 13:00:00,87.25,87.34,87.23,87.24,2280.0,87.25,87.34,87.23,87.24,2280.0
2019-06-27 13:30:00,87.17,87.23,87.14,87.22,1924.0,87.17,87.23,87.14,87.22,1924.0
2019-06-27 14:00:00,87.15,87.44,87.06,87.44,2900.0,87.15,87.44,87.06,87.44,2900.0
2019-06-27 14:30:00,87.5,87.5,87.28,87.34,1901.0,87.5,87.5,87.28,87.34,1901.0
2019-06-27 15:00:00,87.4,87.52,87.34,87.43,2800.0,87.4,87.52,87.34,87.43,2800.0
2019-06-27 15:30:00,87.39,87.39,87.09,87.14,9109.0,87.39,87.39,87.09,87.14,9109.0
2019-06-28 09:30:00,87.22,87.26,86.65,86.67,5750.0,87.22,87.26,86.65,86.67,5750.0
2019-06-28 10:00:00,86.66,87.27,86.6,87.14,3747.0,86.66,87.27,86.6,87.14,3747.0
2019-06-28 10:30:00,87.13,87.22,86.98,87.22,3100.0,87.13,87.22,86.98,87.22,3100.0
2019-06-28 11:00:00,87.27,87.72,87.26,87.64,1967.0,87.27,87.72,87.26,87.64,1967.0
2019-06-28 11:30:00,87.54,87.66,87.48,87.55,3000.0,87.54,87.66,87.48,87.55,3000.0
2019-06-28 12:00:00,87.63,87.84,87.63,87.72,2522.0,87.63,87.84,87.63,87.72,2522.0
2019-06-28 12:30:00,87.79,88.3,87.79,88.18,7411.0,87.79,88.3,87.79,88.18,7411.0
2019-06-28 13:00:00,88.17,88.18,88.07,88.11,4520.0,88.17,88.18,88.07,88.11,4520.0
2019-06-28 13:30:00,88.19,88.36,88.19,88.27,2800.0,88.19,88.36,88.19,88.27,2800.0
2019-06-28 14:00:00,88.29,88.57,88.29,88.47,4513.0,88.29,88.57,88.29,88.47,4513.0
2019-06-28 14:30:00,88.54,88.75,88.52,88.66,8690.0,88.54,88.75,88.52,88.66,8690.0
2019-06-28 15:00:00,88.67,88.86,88.65,88.75,10756.0,88.67,88.86,88.65,88.75,10756.0
2019-06-28 15:30:00,88.78,89.99,88.73,89.82,57241.0,88.78,89.99,88.73,89.82,57241.0
2019-07-01 09:30:00,91.99,93.67,91.99,93.27,19840.0,91.99,93.67,91.99,93.27,19840.0
2019-07-01 10:00:00,93.28,93.3,92.82,92.91,10674.0,93.28,93.3,92.82,92.91,10674.0
2019-07-01 10:30:00,92.95,93.29,92.78,93.29,4326.0,92.95,93.29,92.78,93.29,4326.0
2019-07-01 11:00:00,93.36,93.92,93.16,93.83,4316.0,93.36,93.92,93.16,93.83,4316.0
2019-07-01 11:30:00,93.98,94.25,93.87,94.21,7659.0,93.98,94.25,93.87,94.21,7659.0
2019-07-01 12:00:00,94.24,94.46,93.6,93.6,9968.0,94.24,94.46,93.6,93.6,9968.0
2019-07-01 12:30:00,93.51,93.51,92.95,92.95,16420.0,93.51,93.51,92.95,92.95,16420.0
2019-07-01 13:00:00,92.97,93.09,92.83,92.9,3100.0,92.97,93.09,92.83,92.9,3100.0
2019-07-01 13:30:00,92.86,93.02,92.8,93.0,3100.0,92.86,93.02,92.8,93.0,3100.0
2019-07-01 14:00:00,92.9,92.9,92.44,92.55,3180.0,92.9,92.9,92.44,92.55,3180.0
2019-07-01 14:30:00,92.56,92.92,92.52,92.81,6055.0,92.56,92.92,92.52,92.81,6055.0
2019-07-01 15:00:00,92.85,93.05,92.82,92.96,4200.0,92.85,93.05,92.82,92.96,4200.0
2019-07-01 15:30:00,92.95,93.01,92.68,92.84,12033.0,92.95,93.01,92.68,92.84,12033.0
2019-07-02 09:30:00,92.21,92.21,90.17,90.19,13616.0,92.21,92.21,90.17,90.19,13616.0
2019-07-02 10:00:00,90.15,90.45,89.74,90.45,8593.0,90.15,90.45,89.74,90.45,8593.0
2019-07-02 10:30:00,90.44,90.44,89.61,89.99,3667.0,90.44,90.44,89.61,89.99,3667.0
2019-07-02 11:00:00,90.09,90.09,89.71,89.73,5300.0,90.09,90.09,89.71,89.73,5300.0
2019-07-02 11:30:00,89.81,90.08,89.81,89.91,3500.0,89.81,90.08,89.81,89.91,3500.0
2019-07-02 12:00:00,89.94,90.19,89.77,89.96,3060.0,89.94,90.19,89.77,89.96,3060.0
2019-07-02 12:30:00,90.02,90.24,89.96,90.24,1992.0,90.02,90.24,89.96,90.24,1992.0
2019-07-02 13:00:00,90.24,90.41,90.04,90.19,3306.0,90.24,90.41,90.04,90.19,3306.0
2019-07-02 13:30:00,90.18,90.74,90.16,90.54,1864.0,90.18,90.74,90.16,90.54,1864.0
2019-07-02 14:00:00,90.52,90.84,90.44,90.8,2800.0,90.52,90.84,90.44,90.8,2800.0
2019-07-02 14:30:00,90.75,90.75,90.39,90.41,1449.0,90.75,90.75,90.39,90.41,1449.0
2019-07-02 15:00:00,90.44,90.77,90.44,90.74,2400.0,90.44,90.77,90.44,90.74,2400.0
2019-07-02 15:30:00,90.77,90.95,90.63,90.85,17166.0,90.77,90.95,90.63,90.85,17166.0
2019-07-03 09:30:00,90.81,90.84,90.03,90.11,3200.0,90.81,90.84,90.03,90.11,3200.0
2019-07-03 10:00:00,90.08,90.58,89.99,90.5,3987.0,90.08,90.58,89.99,90.5,3987.0
2019-07-03 10:30:00,90.52,90.59,90.39,90.53,3800.0,90.52,90.59,90.39,90.53,3800.0
2019-07-03 11:00:00,90.64,90.87,90.53,90.87,2300.0,90.64,90.87,90.53,90.87,2300.0
2019-07-03 11:30:00,90.96,91.1,90.96,91.04,3666.0,90.96,91.1,90.96,91.04,3666.0
2019-07-03 12:00:00,91.14,91.17,90.95,91.06,2900.0,91.14,91.17,90.95,91.06,2900.0
2019-07-03 12:30:00,91.09,91.43,91.05,91.29,5467.0,91.09,91.43,91.05,91.29,5467.0
2019-07-05 09:30:00,90.51,90.51,89.04,89.07,9200.0,90.51,90.51,89.04,89.07,9200.0
2019-07-05 10:00:00,89.16,89.79,89.16,89.5,2300.0,89.16,89.79,89.16,89.5,2300.0
2019-07-05 10:30:00,89.38,89.71,89.35,89.62,2300.0,89.38,89.71,89.35,89.62,2300.0
2019-07-05 11:00:00,89.71,90.04,89.62,90.04,1700.0,89.71,90.04,89.62,90.04,1700.0
2019-07-05 11:30:00,90.1,90.32,90.1,90.32,2300.0,90.1,90.32,90.1,90.32,2300.0
2019-07-05 12:00:00,90.32,90.62,90.32,90.61,1300.0,90.32,90.62,90.32,90.61,1300.0
2019-07-05 12:30:00,90.61,90.82,90.61,90.79,700.0,90.61,90.82,90.61,90.79,700.0
2019-07-05 13:00:00,90.88,91.11,90.77,91.11,1700.0,90.88,91.11,90.77,91.11,1700.0
2019-07-05 13:30:00,91.19,91.39,91.14,91.31,2100.0,91.19,91.39,91.14,91.31,2100.0
2019-07-05 14:00:00,91.3,91.45,91.12,91.4,1700.0,91.3,91.45,91.12,91.4,1700.0
2019-07-05 14:30:00,91.41,91.46,91.31,91.31,1778.0,91.41,91.46,91.31,91.31,1778.0
2019-07-05 15:00:00,91.39,91.44,91.24,91.32,2595.0,91.39,91.44,91.24,91.32,2595.0
2019-07-05 15:30:00,91.31,91.38,91.21,91.38,6199.0,91.31,91.38,91.21,91.38,6199.0
2019-07-08 09:30:00,90.52,90.75,90.14,90.6,5100.0,90.52,90.75,90.14,90.6,5100.0
2019-07-08 10:00:00,90.5,90.59,90.33,90.42,2584.0,90.5,90.59,90.33,90.42,2584.0
2019-07-08 10:30:00,90.38,90.49,90.21,90.32,2579.0,90.38,90.49,90.21,90.32,2579.0
2019-07-08 11:00:00,90.38,90.71,90.38,90.6,1990.0,90.38,90.71,90.38,90.6,1990.0
2019-07-08 11:30:00,90.59,90.61,90.41,90.41,2041.0,90.59,90.61,90.41,90.41,2041.0
2019-07-08 12:00:00,90.36,90.39,90.22,90.33,1479.0,90.36,90.39,90.22,90.33,1479.0
2019-07-08 12:30:00,90.2,90.38,90.2,90.2,1400.0,90.2,90.38,90.2,90.2,1400.0
2019-07-08 13:00:00,90.1,90.21,89.91,89.91,600.0,90.1,90.21,89.91,89.91,600.0
2019-07-08 13:30:00,89.86,89.86,89.72,89.8,1886.0,89.86,89.86,89.72,89.8,1886.0
2019-07-08 14:00:00,89.75,89.83,89.69,89.81,2292.0,89.75,89.83,89.69,89.81,2292.0
2019-07-08 14:30:00,89.84,89.85,89.68,89.72,2026.0,89.84,89.85,89.68,89.72,2026.0
2019-07-08 15:00:00,89.79,90.04,89.76,89.92,1828.0,89.79,90.04,89.76,89.92,1828.0
2019-07-08 15:30:00,89.94,90.03,89.83,89.83,4890.0,89.94,90.03,89.83,89.83,4890.0
2019-07-09 09:30:00,89.7,89.7,89.1,89.37,5390.0,89.7,89.7,89.1,89.37,5390.0
2019-07-09 10:00:00,89.36,89.53,89.06,89.06,2300.0,89.36,89.53,89.06,89.06,2300.0
2019-07-09 10:30:00,89.21,89.56,89.21,89.53,1412.0,89.21,89.56,89.21,89.53,1412.0
2019-07-09 11:00:00,89.55,89.7,89.47,89.5,2600.0,89.55,89.7,89.47,89.5,2600.0
2019-07-09 11:30:00,89.52,89.69,89.52,89.69,1693.0,89.52,89.69,89.52,89.69,1693.0
2019-07-09 12:00:00,89.68,89.86,89.68,89.84,925.0,89.68,89.86,89.68,89.84,925.0
2019-07-09 12:30:00,89.89,89.89,89.66,89.66,700.0,89.89,89.89,89.66,89.66,700.0
2019-07-09 13:00:00,89.59,89.76,89.55,89.73,1100.0,89.59,89.76,89.55,89.73,1100.0
2019-07-09 13:30:00,89.77,89.99,89.67,89.97,1724.0,89.77,89.99,89.67,89.97,1724.0
2019-07-09 14:00:00,89.98,90.01,89.91,90.0,1889.0,89.98,90.01,89.91,90.0,1889.0
2019-07-09 14:30:00,89.97,89.99,89.86,89.99,1900.0,89.97,89.99,89.86,89.99,1900.0
2019-07-09 15:00:00,90.07,90.07,89.97,89.97,1600.0,90.07,90.07,89.97,89.97,1600.0
2019-07-09 15:30:00,90.03,90.38,90.03,90.32,8672.0,90.03,90.38,90.03,90.32,8672.0
2019-07-10 09:30:00,90.71,91.62,90.49,91.27,4851.0,90.71,91.62,90.49,91.27,4851.0
2019-07-10 10:00:00,91.19,91.19,90.09,90.09,2300.0,91.19,91.19,90.09,90.09,2300.0
2019-07-10 10:30:00,90.21,90.21,89.71,89.71,2585.0,90.21,90.21,89.71,89.71,2585.0
2019-07-10 11:00:00,89.61,89.61,89.39,89.48,4100.0,89.61,89.61,89.39,89.48,4100.0
2019-07-10 11:30:00,89.53,89.81,89.33,89.81,21300.0,89.53,89.81,89.33,89.81,21300.0
2019-07-10 12:00:00,89.8,89.8,89.6,89.66,4702.0,89.8,89.8,89.6,89.66,4702.0
2019-07-10 12:30:00,89.66,89.72,89.6,89.61,800.0,89.66,89.72,89.6,89.61,800.0
2019-07-10 13:00:00,89.68,89.68,89.63,89.63,300.0,89.68,89.68,89.63,89.63,300.0
2019-07-10 13:30:00,89.61,89.67,89.41,89.41,1434.0,89.61,89.67,89.41,89.41,1434.0
2019-07-10 14:00:00,89.42,89.5,89.16,89.35,3341.0,89.42,89.5,89.16,89.35,3341.0
2019-07-10 14:30:00,89.48,89.48,89.34,89.37,1000.0,89.48,89.48,89.34,89.37,1000.0
2019-07-10 15:00:00,89.37,89.37,89.22,89.25,5776.0,89.37,89.37,89.22,89.25,5776.0
2019-07-10 15:30:00,89.27,89.35,88.93,88.96,11253.0,89.27,89.35,88.93,88.96,11253.0
2019-07-11 09:30:00,89.24,89.25,88.56,88.96,4200.0,89.24,89.25,88.56,88.96,4200.0
2019-07-11 10:00:00,89.02,89.02,88.77,88.95,4795.0,89.02,89.02,88.77,88.95,4795.0
2019-07-11 10:30:00,88.97,89.02,88.85,88.98,3900.0,88.97,89.02,88.85,88.98,3900.0
2019-07-11 11:00:00,88.97,89.04,88.93,89.0,3698.0,88.97,89.04,88.93,89.0,3698.0
2019-07-11 11:30:00,89.02,89.24,89.02,89.2,2494.0,89.02,89.24,89.02,89.2,2494.0
2019-07-11 12:00:00,89.18,89.3,89.18,89.28,1500.0,89.18,89.3,89.18,89.28,1500.0
2019-07-11 12:30:00,89.33,89.36,89.23,89.32,1200.0,89.33,89.36,89.23,89.32,1200.0
2019-07-11 13:00:00,89.35,89.86,89.3,89.84,2376.0,89.35,89.86,89.3,89.84,2376.0
2019-07-11 13:30:00,89.6,89.6,89.42,89.47,1832.0,89.6,89.6,89.42,89.47,1832.0
2019-07-11 14:00:00,89.47,89.54,89.46,89.54,1881.0,89.47,89.54,89.46,89.54,1881.0
2019-07-11 14:30:00,89.51,89.56,89.47,89.49,1400.0,89.51,89.56,89.47,89.49,1400.0
2019-07-11 15:00:00,89.45,89.55,89.34,89.43,3167.0,89.45,89.55,89.34,89.43,3167.0
2019-07-11 15:30:00,89.36,89.79,89.33,89.79,5218.0,89.36,89.79,89.33,89.79,5218.0
2019-07-12 09:30:00,89.47,90.41,89.39,90.26,2920.0,89.47,90.41,89.39,90.26,2920.0
2019-07-12 10:00:00,90.13,90.16,90.08,90.08,500.0,90.13,90.16,90.08,90.08,500.0
2019-07-12 10:30:00,89.9,90.09,89.9,90.09,300.0,89.9,90.09,89.9,90.09,300.0
2019-07-12 11:00:00,90.09,90.31,90.09,90.24,1281.0,90.09,90.31,90.09,90.24,1281.0
2019-07-12 11:30:00,90.63,90.91,90.63,90.91,1000.0,90.63,90.91,90.63,90.91,1000.0
2019-07-12 12:00:00,90.89,90.89,90.85,90.85,700.0,90.89,90.89,90.85,90.85,700.0
2019-07-12 12:30:00,90.9,90.98,90.85,90.85,700.0,90.9,90.98,90.85,90.85,700.0
2019-07-12 13:00:00,90.99,91.0,90.87,90.88,500.0,90.99,91.0,90.87,90.88,500.0
2019-07-12 13:30:00,90.69,90.82,90.69,90.82,585.0,90.69,90.82,90.69,90.82,585.0
2019-07-12 14:00:00,90.78,90.87,90.78,90.87,700.0,90.78,90.87,90.78,90.87,700.0
2019-07-12 14:30:00,91.09,91.48,91.09,91.48,700.0,91.09,91.48,91.09,91.48,700.0
2019-07-12 15:00:00,91.39,91.48,91.39,91.42,800.0,91.39,91.48,91.39,91.42,800.0
2019-07-12 15:30:00,91.43,91.51,91.36,91.38,3600.0,91.43,91.51,91.36,91.38,3600.0
2019-07-15 09:30:00,91.59,91.59,91.18,91.24,2400.0,91.59,91.59,91.18,91.24,2400.0
2019-07-15 10:00:00,91.38,91.38,90.73,90.8,2122.0,91.38,91.38,90.73,90.8,2122.0
2019-07-15 10:30:00,90.81,90.86,90.5,90.71,3004.0,90.81,90.86,90.5,90.71,3004.0
2019-07-15 11:00:00,90.65,90.72,90.39,90.39,1854.0,90.65,90.72,90.39,90.39,1854.0
2019-07-15 11:30:00,90.4,90.4,90.3,90.3,1800.0,90.4,90.4,90.3,90.3,1800.0
2019-07-15 12:00:00,90.25,90.35,90.19,90.3,1800.0,90.25,90.35,90.19,90.3,1800.0
2019-07-15 12:30:00,90.36,90.59,90.29,90.59,1200.0,90.36,90.59,90.29,90.59,1200.0
2019-07-15 13:00:00,90.54,90.69,90.51,90.57,1900.0,90.54,90.69,90.51,90.57,1900.0
2019-07-15 13:30:00,90.6,90.9,90.6,90.84,1500.0,90.6,90.9,90.6,90.84,1500.0
2019-07-15 14:00:00,90.84,90.9,90.79,90.82,1200.0,90.84,90.9,90.79,90.82,1200.0
2019-07-15 14:30:00,90.85,90.85,90.76,90.81,1800.0,90.85,90.85,90.76,90.81,1800.0
2019-07-15 15:00:00,90.82,90.95,90.76,90.94,3216.0,90.82,90.95,90.76,90.94,3216.0
2019-07-15 15:30:00,90.91,91.15,90.91,91.01,7072.0,90.91,91.15,90.91,91.01,7072.0
2019-07-16 09:30:00,90.83,90.83,89.51,89.95,2520.0,90.83,90.83,89.51,89.95,2520.0
2019-07-16 10:00:00,89.96,90.08,89.86,90.01,3408.0,89.96,90.08,89.86,90.01,3408.0
2019-07-16 10:30:00,90.01,90.16,89.96,90.05,2900.0,90.01,90.16,89.96,90.05,2900.0
2019-07-16 11:00:00,89.96,90.05,89.82,89.85,2700.0,89.96,90.05,89.82,89.85,2700.0
2019-07-16 11:30:00,89.86,89.9,89.66,89.68,2215.0,89.86,89.9,89.66,89.68,2215.0
2019-07-16 12:00:00,89.68,89.76,89.19,89.59,1900.0,89.68,89.76,89.19,89.59,1900.0
2019-07-16 12:30:00,89.54,89.68,89.53,89.62,1400.0,89.54,89.68,89.53,89.62,1400.0
2019-07-16 13:00:00,89.75,89.75,89.71,89.74,1200.0,89.75,89.75,89.71,89.74,1200.0
2019-07-16 13:30:00,89.82,89.82,89.44,89.44,900.0,89.82,89.82,89.44,89.44,900.0
2019-07-16 14:00:00,89.46,89.46,89.24,89.3,900.0,89.46,89.46,89.24,89.3,900.0
2019-07-16 14:30:00,89.28,89.48,89.18,89.48,1100.0,89.28,89.48,89.18,89.48,1100.0
2019-07-16 15:00:00,89.52,89.61,89.52,89.56,1500.0,89.52,89.61,89.52,89.56,1500.0
2019-07-16 15:30:00,89.54,89.54,89.44,89.46,3100.0,89.54,89.54,89.44,89.46,3100.0
2019-07-17 09:30:00,89.28,89.28,88.36,88.75,4140.0,89.28,89.28,88.36,88.75,4140.0
2019-07-17 10:00:00,89.11,89.17,89.04,89.15,2500.0,89.11,89.17,89.04,89.15,2500.0
2019-07-17 10:30:00,89.14,89.25,88.98,89.08,2107.0,89.14,89.25,88.98,89.08,2107.0
2019-07-17 11:00:00,89.11,89.3,89.07,89.17,7830.0,89.11,89.3,89.07,89.17,7830.0
2019-07-17 11:30:00,89.23,89.27,89.16,89.17,5400.0,89.23,89.27,89.16,89.17,5400.0
2019-07-17 12:00:00,89.16,89.27,88.74,88.74,2300.0,89.16,89.27,88.74,88.74,2300.0
2019-07-17 12:30:00,88.98,89.16,88.96,88.96,1000.0,88.98,89.16,88.96,88.96,1000.0
2019-07-17 13:00:00,89.03,89.03,88.98,88.99,600.0,89.03,89.03,88.98,88.99,600.0
2019-07-17 13:30:00,89.01,89.05,88.96,88.96,500.0,89.01,89.05,88.96,88.96,500.0
2019-07-17 14:00:00,88.87,88.87,88.56,88.56,2000.0,88.87,88.87,88.56,88.56,2000.0
2019-07-17 14:30:00,88.55,88.55,88.16,88.2,4495.0,88.55,88.55,88.16,88.2,4495.0
2019-07-17 15:00:00,88.31,88.46,88.25,88.29,2400.0,88.31,88.46,88.25,88.29,2400.0
2019-07-17 15:30:00,88.33,88.48,88.16,88.16,4526.0,88.33,88.48,88.16,88.16,4526.0
2019-07-18 09:30:00,87.5,87.5,86.66,87.09,2440.0,87.5,87.5,86.66,87.09,2440.0
2019-07-18 10:00:00,87.09,87.46,87.09,87.38,1300.0,87.09,87.46,87.09,87.38,1300.0
2019-07-18 10:30:00,87.44,87.54,87.29,87.43,1700.0,87.44,87.54,87.29,87.43,1700.0
2019-07-18 11:00:00,87.39,87.42,87.07,87.09,800.0,87.39,87.42,87.07,87.09,800.0
2019-07-18 11:30:00,87.05,87.08,86.99,87.01,500.0,87.05,87.08,86.99,87.01,500.0
2019-07-18 12:00:00,87.14,87.43,87.14,87.43,1000.0,87.14,87.43,87.14,87.43,1000.0
2019-07-18 12:30:00,87.47,87.57,87.46,87.52,1980.0,87.47,87.57,87.46,87.52,1980.0
2019-07-18 13:00:00,87.52,87.55,87.32,87.32,1700.0,87.52,87.55,87.32,87.32,1700.0
2019-07-18 13:30:00,87.37,87.41,87.32,87.32,2100.0,87.37,87.41,87.32,87.32,2100.0
2019-07-18 14:00:00,87.31,87.46,87.31,87.42,1700.0,87.31,87.46,87.31,87.42,1700.0
2019-07-18 14:30:00,87.41,87.64,87.41,87.51,2800.0,87.41,87.64,87.41,87.51,2800.0
2019-07-18 15:00:00,87.51,87.58,87.3,87.3,4000.0,87.51,87.58,87.3,87.3,4000.0
2019-07-18 15:30:00,87.39,87.5,87.33,87.38,5893.0,87.39,87.5,87.33,87.38,5893.0
2019-07-19 09:30:00,87.65,87.84,87.54,87.84,1906.0,87.65,87.84,87.54,87.84,1906.0
2019-07-19 10:00:00,88.03,88.15,87.76,87.76,5957.0,88.03,88.15,87.76,87.76,5957.0
2019-07-19 10:30:00,87.96,87.96,87.67,87.77,3169.0,87.96,87.96,87.67,87.77,3169.0
2019-07-19 11:00:00,87.78,88.05,87.78,88.05,700.0,87.78,88.05,87.78,88.05,700.0
2019-07-19 11:30:00,88.01,88.02,87.8,87.83,3863.0,88.01,88.02,87.8,87.83,3863.0
2019-07-19 12:00:00,87.89,88.18,87.89,88.1,1000.0,87.89,88.18,87.89,88.1,1000.0
2019-07-19 12:30:00,88.1,88.14,88.07,88.14,600.0,88.1,88.14,88.07,88.14,600.0
2019-07-19 13:00:00,88.04,88.05,88.04,88.05,200.0,88.04,88.05,88.04,88.05,200.0
2019-07-19 13:30:00,88.06,88.06,87.94,88.02,400.0,88.06,88.06,87.94,88.02,400.0
2019-07-19 14:00:00,88.08,88.08,87.87,87.87,500.0,88.08,88.08,87.87,87.87,500.0
2019-07-19 14:30:00,87.89,87.92,87.88,87.92,400.0,87.89,87.92,87.88,87.92,400.0
2019-07-19 15:00:00,87.85,87.88,87.5,87.65,1400.0,87.85,87.88,87.5,87.65,1400.0
2019-07-19 15:30:00,87.69,87.8,87.44,87.44,5109.0,87.69,87.8,87.44,87.44,5109.0
2019-07-22 09:30:00,85.83,87.78,85.71,87.43,2500.0,85.83,87.78,85.71,87.43,2500.0
2019-07-22 10:00:00,87.55,87.71,87.51,87.67,1000.0,87.55,87.71,87.51,87.67,1000.0
2019-07-22 10:30:00,87.54,87.57,86.89,86.93,2000.0,87.54,87.57,86.89,86.93,2000.0
2019-07-22 11:00:00,86.87,87.24,86.78,87.24,600.0,86.87,87.24,86.78,87.24,600.0
2019-07-22 11:30:00,87.45,87.78,87.45,87.78,500.0,87.45,87.78,87.45,87.78,500.0
2019-07-22 12:00:00,87.7,87.7,87.7,87.7,100.0,87.7,87.7,87.7,87.7,100.0
2019-07-22 12:30:00,87.76,87.76,87.67,87.68,800.0,87.76,87.76,87.67,87.68,800.0
2019-07-22 13:00:00,87.63,87.75,87.63,87.64,1000.0,87.63,87.75,87.63,87.64,1000.0
2019-07-22 13:30:00,87.71,87.71,87.62,87.62,300.0,87.71,87.71,87.62,87.62,300.0
2019-07-22 14:00:00,87.6,87.63,87.52,87.52,900.0,87.6,87.63,87.52,87.52,900.0
2019-07-22 14:30:00,87.53,87.53,87.42,87.49,400.0,87.53,87.53,87.42,87.49,400.0
2019-07-22 15:00:00,87.6,87.6,87.43,87.5,800.0,87.6,87.6,87.43,87.5,800.0
2019-07-22 15:30:00,87.47,87.49,87.35,87.36,4200.0,87.47,87.49,87.35,87.36,4200.0
2019-07-23 09:30:00,87.72,88.27,87.53,88.04,5090.0,87.72,88.27,87.53,88.04,5090.0
2019-07-23 10:00:00,88.05,88.05,87.77,87.91,700.0,88.05,88.05,87.77,87.91,700.0
2019-07-23 10:30:00,88.06,88.26,88.06,88.06,500.0,88.06,88.26,88.06,88.06,500.0
2019-07-23 11:00:00,88.08,88.29,88.08,88.14,700.0,88.08,88.29,88.08,88.14,700.0
2019-07-23 11:30:00,88.08,88.08,88.08,88.08,100.0,88.08,88.08,88.08,88.08,100.0
2019-07-23 12:00:00,88.01,88.16,87.97,88.16,400.0,88.01,88.16,87.97,88.16,400.0
2019-07-23 12:30:00,88.36,88.57,88.36,88.52,400.0,88.36,88.57,88.36,88.52,400.0
2019-07-23 13:00:00,88.48,88.5,88.38,88.38,500.0,88.48,88.5,88.38,88.38,500.0
2019-07-23 13:30:00,88.77,88.91,88.63,88.9,1300.0,88.77,88.91,88.63,88.9,1300.0
2019-07-23 14:00:00,88.75,88.85,88.75,88.82,500.0,88.75,88.85,88.75,88.82,500.0
2019-07-23 14:30:00,88.82,88.82,88.67,88.67,900.0,88.82,88.82,88.67,88.67,900.0
2019-07-23 15:00:00,88.79,88.91,88.79,88.91,500.0,88.79,88.91,88.79,88.91,500.0
2019-07-23 15:30:00,88.87,88.98,88.71,88.74,3200.0,88.87,88.98,88.71,88.74,3200.0
2019-07-24 09:30:00,89.29,92.44,89.22,92.1,8863.0,89.29,92.44,89.22,92.1,8863.0
2019-07-24 10:00:00,92.07,92.31,91.72,92.17,3096.0,92.07,92.31,91.72,92.17,3096.0
2019-07-24 10:30:00,92.07,92.96,91.99,92.96,5304.0,92.07,92.96,91.99,92.96,5304.0
2019-07-24 11:00:00,92.69,92.69,92.34,92.36,10887.0,92.69,92.69,92.34,92.36,10887.0
2019-07-24 11:30:00,92.35,92.94,92.35,92.78,2053.0,92.35,92.94,92.35,92.78,2053.0
2019-07-24 12:00:00,92.82,93.04,92.71,92.91,1300.0,92.82,93.04,92.71,92.91,1300.0
2019-07-24 12:30:00,92.83,93.59,92.83,93.59,2000.0,92.83,93.59,92.83,93.59,2000.0
2019-07-24 13:00:00,93.19,93.8,93.11,93.8,3200.0,93.19,93.8,93.11,93.8,3200.0
2019-07-24 13:30:00,93.82,93.82,93.08,93.33,2229.0,93.82,93.82,93.08,93.33,2229.0
2019-07-24 14:00:00,93.32,93.4,93.19,93.29,1210.0,93.32,93.4,93.19,93.29,1210.0
2019-07-24 14:30:00,93.31,93.38,93.27,93.38,874.0,93.31,93.38,93.27,93.38,874.0
2019-07-24 15:00:00,93.37,93.66,93.36,93.56,3400.0,93.37,93.66,93.36,93.56,3400.0
2019-07-24 15:30:00,93.55,93.76,93.51,93.76,8330.0,93.55,93.76,93.51,93.76,8330.0
2019-07-25 09:30:00,92.51,92.51,90.77,91.13,8197.0,92.51,92.51,90.77,91.13,8197.0
2019-07-25 10:00:00,91.44,92.16,91.44,91.9,22611.0,91.44,92.16,91.44,91.9,22611.0
2019-07-25 10:30:00,91.9,92.1,91.72,91.82,4224.0,91.9,92.1,91.72,91.82,4224.0
2019-07-25 11:00:00,91.76,91.98,91.62,91.66,3543.0,91.76,91.98,91.62,91.66,3543.0
2019-07-25 11:30:00,91.6,92.01,91.57,91.92,2645.0,91.6,92.01,91.57,91.92,2645.0
2019-07-25 12:00:00,91.9,91.91,91.77,91.83,2300.0,91.9,91.91,91.77,91.83,2300.0
2019-07-25 12:30:00,91.8,91.83,91.47,91.59,3018.0,91.8,91.83,91.47,91.59,3018.0
2019-07-25 13:00:00,91.45,91.46,91.29,91.42,3033.0,91.45,91.46,91.29,91.42,3033.0
2019-07-25 13:30:00,91.47,91.52,91.4,91.42,3200.0,91.47,91.52,91.4,91.42,3200.0
2019-07-25 14:00:00,91.34,91.36,91.17,91.2,9501.0,91.34,91.36,91.17,91.2,9501.0
2019-07-25 14:30:00,91.08,91.08,90.51,90.55,11757.0,91.08,91.08,90.51,90.55,11757.0
2019-07-25 15:00:00,90.52,90.88,90.49,90.86,20592.0,90.52,90.88,90.49,90.86,20592.0
2019-07-25 15:30:00,90.85,90.93,90.58,90.73,43235.0,90.85,90.93,90.58,90.73,43235.0
2019-07-26 09:30:00,91.45,91.45,90.71,91.14,3372.0,91.45,91.45,90.71,91.14,3372.0
2019-07-26 10:00:00,91.2,91.62,91.2,91.62,10252.0,91.2,91.62,91.2,91.62,10252.0
2019-07-26 10:30:00,91.29,91.5,91.29,91.41,500.0,91.29,91.5,91.29,91.41,500.0
2019-07-26 11:00:00,91.46,91.57,91.26,91.38,11156.0,91.46,91.57,91.26,91.38,11156.0
2019-07-26 11:30:00,91.36,91.37,91.11,91.18,4856.0,91.36,91.37,91.11,91.18,4856.0
2019-07-26 12:00:00,91.07,91.25,91.01,91.04,6137.0,91.07,91.25,91.01,91.04,6137.0
2019-07-26 12:30:00,90.94,91.05,90.94,90.99,1888.0,90.94,91.05,90.94,90.99,1888.0
2019-07-26 13:00:00,90.99,90.99,90.87,90.94,800.0,90.99,90.99,90.87,90.94,800.0
2019-07-26 13:30:00,90.97,90.99,90.95,90.97,2842.0,90.97,90.99,90.95,90.97,2842.0
2019-07-26 14:00:00,90.95,90.99,90.89,90.99,1328.0,90.95,90.99,90.89,90.99,1328.0
2019-07-26 14:30:00,90.98,90.99,90.93,90.98,1974.0,90.98,90.99,90.93,90.98,1974.0
2019-07-26 15:00:00,90.94,91.0,90.94,90.96,1239.0,90.94,91.0,90.94,90.96,1239.0
2019-07-26 15:30:00,90.91,90.98,90.75,90.87,5961.0,90.91,90.98,90.75,90.87,5961.0
2019-07-29 09:30:00,90.8,90.8,89.61,89.61,1448.0,90.8,90.8,89.61,89.61,1448.0
2019-07-29 10:00:00,89.83,90.42,89.49,90.28,1800.0,89.83,90.42,89.49,90.28,1800.0
2019-07-29 10:30:00,90.14,90.21,89.91,89.91,500.0,90.14,90.21,89.91,89.91,500.0
2019-07-29 11:00:00,90.02,90.05,89.97,89.97,400.0,90.02,90.05,89.97,89.97,400.0
2019-07-29 11:30:00,90.03,90.18,90.03,90.18,902.0,90.03,90.18,90.03,90.18,902.0
2019-07-29 12:00:00,90.11,90.19,90.11,90.18,400.0,90.11,90.19,90.11,90.18,400.0
2019-07-29 12:30:00,90.46,90.49,90.37,90.49,400.0,90.46,90.49,90.37,90.49,400.0
2019-07-29 13:00:00,90.53,90.53,90.53,90.53,100.0,90.53,90.53,90.53,90.53,100.0
2019-07-29 13:30:00,90.51,90.51,90.39,90.39,300.0,90.51,90.51,90.39,90.39,300.0
2019-07-29 14:00:00,90.3,90.37,90.27,90.37,400.0,90.3,90.37,90.27,90.37,400.0
2019-07-29 14:30:00,90.37,90.37,90.37,90.37,0.0,90.37,90.37,90.37,90.37,0.0
2019-07-29 15:00:00,90.39,90.42,90.39,90.42,200.0,90.39,90.42,90.39,90.42,200.0
2019-07-29 15:30:00,90.43,90.43,90.25,90.3,2300.0,90.43,90.43,90.25,90.3,2300.0
2019-07-30 09:30:00,89.92,90.56,89.57,90.35,1676.0,89.92,90.56,89.57,90.35,1676.0
2019-07-30 10:00:00,90.37,90.63,90.37,90.57,900.0,90.37,90.63,90.37,90.57,900.0
2019-07-30 10:30:00,90.84,90.97,90.78,90.91,1785.0,90.84,90.97,90.78,90.91,1785.0
2019-07-30 11:00:00,90.89,90.98,90.89,90.93,700.0,90.89,90.98,90.89,90.93,700.0
2019-07-30 11:30:00,90.97,91.11,90.97,90.99,600.0,90.97,91.11,90.97,90.99,600.0
2019-07-30 12:00:00,90.94,91.02,90.94,91.02,600.0,90.94,91.02,90.94,91.02,600.0
2019-07-30 12:30:00,91.21,91.21,90.94,91.09,700.0,91.21,91.21,90.94,91.09,700.0
2019-07-30 13:00:00,91.03,91.13,91.02,91.13,400.0,91.03,91.13,91.02,91.13,400.0
2019-07-30 13:30:00,91.12,91.47,91.11,91.23,5873.0,91.12,91.47,91.11,91.23,5873.0
2019-07-30 14:00:00,91.36,91.58,91.36,91.52,1700.0,91.36,91.58,91.36,91.52,1700.0
2019-07-30 14:30:00,91.63,91.63,91.34,91.34,300.0,91.63,91.63,91.34,91.34,300.0
2019-07-30 15:00:00,91.16,91.22,91.13,91.21,4933.0,91.16,91.22,91.13,91.21,4933.0
2019-07-30 15:30:00,91.18,91.28,91.1,91.15,8152.0,91.18,91.28,91.1,91.15,8152.0
2019-07-31 09:30:00,90.96,90.97,90.41,90.41,1688.0,90.96,90.97,90.41,90.41,1688.0
2019-07-31 10:00:00,90.57,90.73,90.4,90.7,5822.0,90.57,90.73,90.4,90.7,5822.0
2019-07-31 10:30:00,90.63,90.63,90.28,90.28,14922.0,90.63,90.63,90.28,90.28,14922.0
2019-07-31 11:00:00,90.21,90.48,90.21,90.43,1400.0,90.21,90.48,90.21,90.43,1400.0
2019-07-31 11:30:00,90.41,90.49,90.17,90.29,20146.0,90.41,90.49,90.17,90.29,20146.0
2019-07-31 12:00:00,90.3,90.62,90.3,90.41,9394.0,90.3,90.62,90.3,90.41,9394.0
2019-07-31 12:30:00,90.37,90.47,90.23,90.28,13149.0,90.37,90.47,90.23,90.28,13149.0
2019-07-31 13:00:00,90.29,90.4,90.29,90.36,4563.0,90.29,90.4,90.29,90.36,4563.0
2019-07-31 13:30:00,90.45,90.48,90.4,90.45,2433.0,90.45,90.48,90.4,90.45,2433.0
2019-07-31 14:00:00,90.26,90.72,90.11,90.58,1800.0,90.26,90.72,90.11,90.58,1800.0
2019-07-31 14:30:00,90.72,90.73,88.41,89.39,1800.0,90.72,90.73,88.41,89.39,1800.0
2019-07-31 15:00:00,89.33,90.14,89.33,90.02,1601.0,89.33,90.14,89.33,90.02,1601.0
2019-07-31 15:30:00,90.06,90.15,89.55,89.7,4866.0,90.06,90.15,89.55,89.7,4866.0
2019-08-01 09:30:00,89.72,90.34,89.72,90.34,1200.0,89.72,90.34,89.72,90.34,1200.0
2019-08-01 10:00:00,90.09,90.36,90.09,90.36,300.0,90.09,90.36,90.09,90.36,300.0
2019-08-01 10:30:00,90.94,91.1,90.94,91.1,300.0,90.94,91.1,90.94,91.1,300.0
2019-08-01 11:00:00,91.15,91.55,91.15,91.55,1700.0,91.15,91.55,91.15,91.55,1700.0
2019-08-01 11:30:00,92.05,92.05,92.05,92.05,100.0,92.05,92.05,92.05,92.05,100.0
2019-08-01 12:00:00,91.84,92.29,91.84,92.28,500.0,91.84,92.29,91.84,92.28,500.0
2019-08-01 12:30:00,92.59,92.68,92.59,92.67,300.0,92.59,92.68,92.59,92.67,300.0
2019-08-01 13:00:00,92.28,92.36,91.89,91.89,600.0,92.28,92.36,91.89,91.89,600.0
2019-08-01 13:30:00,91.51,91.51,90.25,90.68,1800.0,91.51,91.51,90.25,90.68,1800.0
2019-08-01 14:00:00,90.55,90.55,89.51,89.72,2593.0,90.55,90.55,89.51,89.72,2593.0
2019-08-01 14:30:00,89.66,89.99,89.23,89.8,1900.0,89.66,89.99,89.23,89.8,1900.0
2019-08-01 15:00:00,89.49,89.98,89.23,89.96,3188.0,89.49,89.98,89.23,89.96,3188.0
2019-08-01 15:30:00,90.02,90.02,89.56,89.64,4856.0,90.02,90.02,89.56,89.64,4856.0
2019-08-02 09:30:00,88.1,88.18,87.42,87.42,1688.0,88.1,88.18,87.42,87.42,1688.0
2019-08-02 10:00:00,87.53,87.53,86.5,86.5,700.0,87.53,87.53,86.5,86.5,700.0
2019-08-02 10:30:00,86.55,86.55,86.18,86.18,900.0,86.55,86.55,86.18,86.18,900.0
2019-08-02 11:00:00,86.19,87.03,86.19,87.03,4943.0,86.19,87.03,86.19,87.03,4943.0
2019-08-02 11:30:00,86.88,87.15,86.81,87.15,4000.0,86.88,87.15,86.81,87.15,4000.0
2019-08-02 12:00:00,87.3,87.88,87.3,87.73,2685.0,87.3,87.88,87.3,87.73,2685.0
2019-08-02 12:30:00,87.63,87.63,87.54,87.54,300.0,87.63,87.63,87.54,87.54,300.0
2019-08-02 13:00:00,87.51,87.68,87.39,87.68,600.0,87.51,87.68,87.39,87.68,600.0
2019-08-02 13:30:00,87.68,87.75,87.65,87.75,500.0,87.68,87.75,87.65,87.75,500.0
2019-08-02 14:00:00,87.77,87.94,87.77,87.94,200.0,87.77,87.94,87.77,87.94,200.0
2019-08-02 14:30:00,87.95,87.95,87.84,87.85,600.0,87.95,87.95,87.84,87.85,600.0
2019-08-02 15:00:00,87.95,88.45,87.82,88.44,2600.0,87.95,88.45,87.82,88.44,2600.0
2019-08-02 15:30:00,88.46,88.49,87.99,87.99,6600.0,88.46,88.49,87.99,87.99,6600.0
2019-08-05 09:30:00,85.22,85.64,84.99,85.31,8328.0,85.22,85.64,84.99,85.31,8328.0
2019-08-05 10:00:00,85.39,85.44,85.39,85.44,200.0,85.39,85.44,85.39,85.44,200.0
2019-08-05 10:30:00,84.99,85.02,84.61,84.61,1600.0,84.99,85.02,84.61,84.61,1600.0
2019-08-05 11:00:00,84.73,85.01,84.73,85.01,800.0,84.73,85.01,84.73,85.01,800.0
2019-08-05 11:30:00,84.94,84.98,84.85,84.85,1300.0,84.94,84.98,84.85,84.85,1300.0
2019-08-05 12:00:00,84.69,84.86,84.67,84.85,1000.0,84.69,84.86,84.67,84.85,1000.0
2019-08-05 12:30:00,84.67,84.67,84.0,84.0,700.0,84.67,84.67,84.0,84.0,700.0
2019-08-05 13:00:00,83.88,84.04,83.84,83.92,700.0,83.88,84.04,83.84,83.92,700.0
2019-08-05 13:30:00,83.68,84.07,83.68,83.84,11600.0,83.68,84.07,83.68,83.84,11600.0
2019-08-05 14:00:00,83.82,83.82,83.09,83.09,3400.0,83.82,83.82,83.09,83.09,3400.0
2019-08-05 14:30:00,83.19,83.33,83.0,83.0,1100.0,83.19,83.33,83.0,83.0,1100.0
2019-08-05 15:00:00,82.97,83.36,82.82,83.21,2237.0,82.97,83.36,82.82,83.21,2237.0
2019-08-05 15:30:00,83.01,83.72,82.94,83.57,6200.0,83.01,83.72,82.94,83.57,6200.0
2019-08-06 09:30:00,85.23,85.58,84.45,84.47,2281.0,85.23,85.58,84.45,84.47,2281.0
2019-08-06 10:00:00,84.86,84.98,84.04,84.17,2800.0,84.86,84.98,84.04,84.17,2800.0
2019-08-06 10:30:00,83.98,85.16,83.98,84.73,700.0,83.98,85.16,83.98,84.73,700.0
2019-08-06 11:00:00,84.81,84.81,84.48,84.69,800.0,84.81,84.81,84.48,84.69,800.0
2019-08-06 11:30:00,84.72,84.75,84.43,84.75,1000.0,84.72,84.75,84.43,84.75,1000.0
2019-08-06 12:00:00,84.75,84.93,84.75,84.93,200.0,84.75,84.93,84.75,84.93,200.0
2019-08-06 12:30:00,84.86,84.97,84.72,84.73,900.0,84.86,84.97,84.72,84.73,900.0
2019-08-06 13:00:00,84.81,85.29,84.81,85.29,600.0,84.81,85.29,84.81,85.29,600.0
2019-08-06 13:30:00,85.26,85.38,85.26,85.38,500.0,85.26,85.38,85.26,85.38,500.0
2019-08-06 14:00:00,85.15,85.67,85.15,85.67,400.0,85.15,85.67,85.15,85.67,400.0
2019-08-06 14:30:00,85.61,85.88,85.61,85.74,1000.0,85.61,85.88,85.61,85.74,1000.0
2019-08-06 15:00:00,85.75,85.8,85.66,85.75,1400.0,85.75,85.8,85.66,85.75,1400.0
2019-08-06 15:30:00,85.68,85.98,85.68,85.92,3737.0,85.68,85.98,85.68,85.92,3737.0
2019-08-07 09:30:00,84.69,84.85,83.8,84.0,1600.0,84.69,84.85,83.8,84.0,1600.0
2019-08-07 10:00:00,83.83,84.63,83.83,84.57,6054.0,83.83,84.63,83.83,84.57,6054.0
2019-08-07 10:30:00,84.38,85.1,84.38,84.76,1700.0,84.38,85.1,84.38,84.76,1700.0
2019-08-07 11:00:00,84.63,84.88,84.5,84.63,1000.0,84.63,84.88,84.5,84.63,1000.0
2019-08-07 11:30:00,84.61,84.64,84.52,84.52,500.0,84.61,84.64,84.52,84.52,500.0
2019-08-07 12:00:00,84.37,84.37,84.21,84.22,800.0,84.37,84.37,84.21,84.22,800.0
2019-08-07 12:30:00,84.42,84.57,84.25,84.25,400.0,84.42,84.57,84.25,84.25,400.0
2019-08-07 13:00:00,84.31,84.39,84.27,84.36,600.0,84.31,84.39,84.27,84.36,600.0
2019-08-07 13:30:00,84.91,84.91,84.72,84.72,500.0,84.91,84.91,84.72,84.72,500.0
2019-08-07 14:00:00,84.72,84.72,84.65,84.66,300.0,84.72,84.72,84.65,84.66,300.0
2019-08-07 14:30:00,84.76,85.11,84.76,85.04,1289.0,84.76,85.11,84.76,85.04,1289.0
2019-08-07 15:00:00,85.14,85.24,85.02,85.24,700.0,85.14,85.24,85.02,85.24,700.0
2019-08-07 15:30:00,85.28,85.41,84.97,85.28,3750.0,85.28,85.41,84.97,85.28,3750.0
2019-08-08 09:30:00,86.9,87.33,86.75,87.14,2495.0,86.9,87.33,86.75,87.14,2495.0
2019-08-08 10:00:00,87.17,87.6,87.08,87.31,1823.0,87.17,87.6,87.08,87.31,1823.0
2019-08-08 10:30:00,87.29,87.88,87.25,87.8,2400.0,87.29,87.88,87.25,87.8,2400.0
2019-08-08 11:00:00,87.81,87.83,87.76,87.76,646.0,87.81,87.83,87.76,87.76,646.0
2019-08-08 11:30:00,87.79,87.86,87.64,87.64,1600.0,87.79,87.86,87.64,87.64,1600.0
2019-08-08 12:00:00,87.7,87.81,87.47,87.78,5452.0,87.7,87.81,87.47,87.78,5452.0
2019-08-08 12:30:00,87.82,88.46,87.81,88.44,1278.0,87.82,88.46,87.81,88.44,1278.0
2019-08-08 13:00:00,88.44,88.46,88.36,88.46,400.0,88.44,88.46,88.36,88.46,400.0
2019-08-08 13:30:00,88.6,88.87,88.6,88.87,400.0,88.6,88.87,88.6,88.87,400.0
2019-08-08 14:00:00,88.55,88.69,88.55,88.69,300.0,88.55,88.69,88.55,88.69,300.0
2019-08-08 14:30:00,88.73,88.95,88.71,88.95,1000.0,88.73,88.95,88.71,88.95,1000.0
2019-08-08 15:00:00,88.95,89.06,88.9,88.97,1300.0,88.95,89.06,88.9,88.97,1300.0
2019-08-08 15:30:00,88.92,89.28,88.91,89.28,8493.0,88.92,89.28,88.91,89.28,8493.0
2019-08-09 09:30:00,88.03,88.03,86.98,86.98,4242.0,88.03,88.03,86.98,86.98,4242.0
2019-08-09 10:00:00,86.96,87.07,86.73,86.75,2600.0,86.96,87.07,86.73,86.75,2600.0
2019-08-09 10:30:00,86.75,87.15,86.75,87.15,1421.0,86.75,87.15,86.75,87.15,1421.0
2019-08-09 11:00:00,87.23,87.28,86.84,86.86,1840.0,87.23,87.28,86.84,86.86,1840.0
2019-08-09 11:30:00,86.83,87.08,86.8,86.87,6963.0,86.83,87.08,86.8,86.87,6963.0
2019-08-09 12:00:00,86.83,86.9,86.42,86.61,2300.0,86.83,86.9,86.42,86.61,2300.0
2019-08-09 12:30:00,86.56,87.33,86.45,87.01,2163.0,86.56,87.33,86.45,87.01,2163.0
2019-08-09 13:00:00,86.95,87.36,86.95,87.36,700.0,86.95,87.36,86.95,87.36,700.0
2019-08-09 13:30:00,87.97,88.14,87.97,88.09,400.0,87.97,88.14,87.97,88.09,400.0
2019-08-09 14:00:00,87.9,88.09,87.9,88.09,611.0,87.9,88.09,87.9,88.09,611.0
2019-08-09 14:30:00,88.03,88.03,87.62,87.7,400.0,88.03,88.03,87.62,87.7,400.0
2019-08-09 15:00:00,87.54,87.96,87.54,87.78,1000.0,87.54,87.96,87.54,87.78,1000.0
2019-08-09 15:30:00,87.84,87.99,87.41,87.41,7382.0,87.84,87.99,87.41,87.41,7382.0
2019-08-12 09:30:00,87.01,87.38,86.71,86.9,4199.0,87.01,87.38,86.71,86.9,4199.0
2019-08-12 10:00:00,86.92,87.09,86.71,86.95,1600.0,86.92,87.09,86.71,86.95,1600.0
2019-08-12 10:30:00,87.0,87.12,86.89,87.0,2200.0,87.0,87.12,86.89,87.0,2200.0
2019-08-12 11:00:00,86.47,86.63,86.06,86.63,1900.0,86.47,86.63,86.06,86.63,1900.0
2019-08-12 11:30:00,86.6,87.02,86.4,87.01,1000.0,86.6,87.02,86.4,87.01,1000.0
2019-08-12 12:00:00,86.98,86.99,86.87,86.89,1003.0,86.98,86.99,86.87,86.89,1003.0
2019-08-12 12:30:00,86.94,86.94,86.74,86.79,1130.0,86.94,86.94,86.74,86.79,1130.0
2019-08-12 13:00:00,86.75,86.93,86.67,86.93,2228.0,86.75,86.93,86.67,86.93,2228.0
2019-08-12 13:30:00,86.91,87.01,86.74,86.78,2000.0,86.91,87.01,86.74,86.78,2000.0
2019-08-12 14:00:00,86.82,86.84,86.77,86.77,2534.0,86.82,86.84,86.77,86.77,2534.0
2019-08-12 14:30:00,86.78,86.95,86.34,86.36,3642.0,86.78,86.95,86.34,86.36,3642.0
2019-08-12 15:00:00,86.38,86.46,86.25,86.37,3000.0,86.38,86.46,86.25,86.37,3000.0
2019-08-12 15:30:00,86.37,86.37,86.37,86.37,0.0,86.37,86.37,86.37,86.37,0.0
2019-08-13 09:30:00,85.77,88.39,85.75,88.39,10872.0,85.77,88.39,85.75,88.39,10872.0
2019-08-13 10:00:00,88.4,89.02,87.98,89.02,3200.0,88.4,89.02,87.98,89.02,3200.0
2019-08-13 10:30:00,88.76,88.85,88.29,88.3,4200.0,88.76,88.85,88.29,88.3,4200.0
2019-08-13 11:00:00,88.23,88.35,87.75,87.88,3900.0,88.23,88.35,87.75,87.88,3900.0
2019-08-13 11:30:00,87.86,88.57,87.81,88.46,2600.0,87.86,88.57,87.81,88.46,2600.0
2019-08-13 12:00:00,88.68,88.86,88.66,88.72,2400.0,88.68,88.86,88.66,88.72,2400.0
2019-08-13 12:30:00,88.52,88.56,88.39,88.39,1600.0,88.52,88.56,88.39,88.39,1600.0
2019-08-13 13:00:00,88.44,88.53,88.22,88.31,1500.0,88.44,88.53,88.22,88.31,1500.0
2019-08-13 13:30:00,88.32,88.56,88.27,88.53,2681.0,88.32,88.56,88.27,88.53,2681.0
2019-08-13 14:00:00,88.54,88.67,88.18,88.67,2400.0,88.54,88.67,88.18,88.67,2400.0
2019-08-13 14:30:00,88.7,88.71,88.5,88.5,1800.0,88.7,88.71,88.5,88.5,1800.0
2019-08-13 15:00:00,88.52,88.71,88.43,88.61,4500.0,88.52,88.71,88.43,88.61,4500.0
2019-08-13 15:30:00,88.63,88.79,88.36,88.49,9600.0,88.63,88.79,88.36,88.49,9600.0
2019-08-14 09:30:00,86.86,86.86,85.85,86.43,2400.0,86.86,86.86,85.85,86.43,2400.0
2019-08-14 10:00:00,86.1,86.1,85.63,85.82,1500.0,86.1,86.1,85.63,85.82,1500.0
2019-08-14 10:30:00,85.74,85.74,85.08,85.08,4502.0,85.74,85.74,85.08,85.08,4502.0
2019-08-14 11:00:00,84.96,85.02,84.52,84.55,5297.0,84.96,85.02,84.52,84.55,5297.0
2019-08-14 11:30:00,84.59,84.7,84.23,84.39,3400.0,84.59,84.7,84.23,84.39,3400.0
2019-08-14 12:00:00,84.38,84.62,84.17,84.38,21977.0,84.38,84.62,84.17,84.38,21977.0
2019-08-14 12:30:00,84.47,84.57,83.74,83.8,3900.0,84.47,84.57,83.74,83.8,3900.0
2019-08-14 13:00:00,83.77,84.37,83.66,84.17,3694.0,83.77,84.37,83.66,84.17,3694.0
2019-08-14 13:30:00,84.16,84.44,84.16,84.2,4173.0,84.16,84.44,84.16,84.2,4173.0
2019-08-14 14:00:00,84.18,84.38,84.09,84.29,2328.0,84.18,84.38,84.09,84.29,2328.0
2019-08-14 14:30:00,84.1,84.32,84.05,84.32,2100.0,84.1,84.32,84.05,84.32,2100.0
2019-08-14 15:00:00,84.22,84.62,84.14,84.62,3327.0,84.22,84.62,84.14,84.62,3327.0
2019-08-14 15:30:00,84.33,84.41,83.99,84.06,11309.0,84.33,84.41,83.99,84.06,11309.0
2019-08-15 09:30:00,84.38,84.38,82.99,83.7,8304.0,84.38,84.38,82.99,83.7,8304.0
2019-08-15 10:00:00,83.6,83.62,83.19,83.38,7385.0,83.6,83.62,83.19,83.38,7385.0
2019-08-15 10:30:00,83.4,84.27,83.4,84.27,1600.0,83.4,84.27,83.4,84.27,1600.0
2019-08-15 11:00:00,83.96,83.96,83.03,83.44,1800.0,83.96,83.96,83.03,83.44,1800.0
2019-08-15 11:30:00,83.71,83.71,83.36,83.67,2400.0,83.71,83.71,83.36,83.67,2400.0
2019-08-15 12:00:00,83.79,83.79,83.49,83.55,5900.0,83.79,83.79,83.49,83.55,5900.0
2019-08-15 12:30:00,83.49,83.54,83.26,83.34,1600.0,83.49,83.54,83.26,83.34,1600.0
2019-08-15 13:00:00,83.38,83.44,83.14,83.21,1300.0,83.38,83.44,83.14,83.21,1300.0
2019-08-15 13:30:00,83.22,83.27,82.49,82.62,2200.0,83.22,83.27,82.49,82.62,2200.0
2019-08-15 14:00:00,82.61,83.33,82.58,83.33,2939.0,82.61,83.33,82.58,83.33,2939.0
2019-08-15 14:30:00,83.3,83.34,83.08,83.26,3200.0,83.3,83.34,83.08,83.26,3200.0
2019-08-15 15:00:00,83.24,83.47,83.19,83.22,6656.0,83.24,83.47,83.19,83.22,6656.0
2019-08-15 15:30:00,83.17,83.53,83.1,83.35,21297.0,83.17,83.53,83.1,83.35,21297.0
2019-08-16 09:30:00,84.38,84.9,84.19,84.53,1200.0,84.38,84.9,84.19,84.53,1200.0
2019-08-16 10:00:00,84.49,84.9,84.49,84.83,2200.0,84.49,84.9,84.49,84.83,2200.0
2019-08-16 10:30:00,84.74,85.25,84.62,85.25,1700.0,84.74,85.25,84.62,85.25,1700.0
2019-08-16 11:00:00,85.45,85.45,85.24,85.36,1800.0,85.45,85.45,85.24,85.36,1800.0
2019-08-16 11:30:00,85.34,85.52,85.12,85.52,1840.0,85.34,85.52,85.12,85.52,1840.0
2019-08-16 12:00:00,85.46,85.72,85.44,85.71,2800.0,85.46,85.72,85.44,85.71,2800.0
2019-08-16 12:30:00,85.69,85.84,85.56,85.78,3400.0,85.69,85.84,85.56,85.78,3400.0
2019-08-16 13:00:00,85.82,85.83,85.7,85.82,1500.0,85.82,85.83,85.7,85.82,1500.0
2019-08-16 13:30:00,85.76,85.76,85.57,85.63,1500.0,85.76,85.76,85.57,85.63,1500.0
2019-08-16 14:00:00,85.65,85.82,85.54,85.82,2400.0,85.65,85.82,85.54,85.82,2400.0
2019-08-16 14:30:00,85.77,85.83,85.62,85.69,1600.0,85.77,85.83,85.62,85.69,1600.0
2019-08-16 15:00:00,85.69,85.86,85.67,85.71,2900.0,85.69,85.86,85.67,85.71,2900.0
2019-08-16 15:30:00,85.67,86.03,85.6,85.69,10700.0,85.67,86.03,85.6,85.69,10700.0
2019-08-19 09:30:00,87.66,88.0,86.78,87.03,4453.0,87.66,88.0,86.78,87.03,4453.0
2019-08-19 10:00:00,87.18,87.28,86.82,87.26,11354.0,87.18,87.28,86.82,87.26,11354.0
2019-08-19 10:30:00,87.36,87.4,86.98,87.31,1600.0,87.36,87.4,86.98,87.31,1600.0
2019-08-19 11:00:00,87.39,87.62,87.23,87.38,1600.0,87.39,87.62,87.23,87.38,1600.0
2019-08-19 11:30:00,87.49,87.7,87.46,87.51,3558.0,87.49,87.7,87.46,87.51,3558.0
2019-08-19 12:00:00,87.49,87.49,87.24,87.27,1800.0,87.49,87.49,87.24,87.27,1800.0
2019-08-19 12:30:00,87.29,87.57,87.27,87.55,1400.0,87.29,87.57,87.27,87.55,1400.0
2019-08-19 13:00:00,87.6,87.79,87.6,87.75,2200.0,87.6,87.79,87.6,87.75,2200.0
2019-08-19 13:30:00,87.7,87.7,87.4,87.4,1300.0,87.7,87.7,87.4,87.4,1300.0
2019-08-19 14:00:00,87.41,87.41,87.24,87.39,1800.0,87.41,87.41,87.24,87.39,1800.0
2019-08-19 14:30:00,87.31,87.44,87.23,87.36,3100.0,87.31,87.44,87.23,87.36,3100.0
2019-08-19 15:00:00,87.33,87.4,87.27,87.4,3700.0,87.33,87.4,87.27,87.4,3700.0
2019-08-19 15:30:00,87.34,87.64,87.34,87.37,10512.0,87.34,87.64,87.34,87.37,10512.0
2019-08-20 09:30:00,87.03,87.54,86.24,87.48,9506.0,87.03,87.54,86.24,87.48,9506.0
2019-08-20 10:00:00,87.44,87.8,87.42,87.78,5218.0,87.44,87.8,87.42,87.78,5218.0
2019-08-20 10:30:00,87.73,87.74,87.38,87.6,3200.0,87.73,87.74,87.38,87.6,3200.0
2019-08-20 11:00:00,87.57,88.0,87.57,87.81,5489.0,87.57,88.0,87.57,87.81,5489.0
2019-08-20 11:30:00,87.8,87.8,87.49,87.64,6023.0,87.8,87.8,87.49,87.64,6023.0
2019-08-20 12:00:00,87.75,88.37,87.75,88.29,16289.0,87.75,88.37,87.75,88.29,16289.0
2019-08-20 12:30:00,88.34,88.46,87.9,87.9,20390.0,88.34,88.46,87.9,87.9,20390.0
2019-08-20 13:00:00,87.94,88.11,87.88,87.96,3290.0,87.94,88.11,87.88,87.96,3290.0
2019-08-20 13:30:00,87.86,87.86,87.56,87.7,7305.0,87.86,87.86,87.56,87.7,7305.0
2019-08-20 14:00:00,87.7,87.7,87.51,87.62,3849.0,87.7,87.7,87.51,87.62,3849.0
2019-08-20 14:30:00,87.56,87.68,87.52,87.55,2840.0,87.56,87.68,87.52,87.55,2840.0
2019-08-20 15:00:00,87.53,87.53,87.09,87.44,7984.0,87.53,87.53,87.09,87.44,7984.0
2019-08-20 15:30:00,87.51,87.54,87.08,87.3,25140.0,87.51,87.54,87.08,87.3,25140.0
2019-08-21 09:30:00,88.55,89.02,88.35,88.87,6956.0,88.55,89.02,88.35,88.87,6956.0
2019-08-21 10:00:00,88.87,88.95,88.52,88.66,4111.0,88.87,88.95,88.52,88.66,4111.0
2019-08-21 10:30:00,88.59,88.75,88.3,88.33,4400.0,88.59,88.75,88.3,88.33,4400.0
2019-08-21 11:00:00,88.3,88.66,88.25,88.52,2700.0,88.3,88.66,88.25,88.52,2700.0
2019-08-21 11:30:00,88.56,88.76,88.56,88.76,2202.0,88.56,88.76,88.56,88.76,2202.0
2019-08-21 12:00:00,88.78,88.93,88.74,88.84,2748.0,88.78,88.93,88.74,88.84,2748.0
2019-08-21 12:30:00,88.86,88.97,88.83,88.97,1300.0,88.86,88.97,88.83,88.97,1300.0
2019-08-21 13:00:00,88.96,89.12,88.96,89.05,1300.0,88.96,89.12,88.96,89.05,1300.0
2019-08-21 13:30:00,88.94,88.94,88.68,88.68,1100.0,88.94,88.94,88.68,88.68,1100.0
2019-08-21 14:00:00,88.6,88.92,88.59,88.69,3000.0,88.6,88.92,88.59,88.69,3000.0
2019-08-21 14:30:00,88.73,88.73,88.44,88.44,1600.0,88.73,88.73,88.44,88.44,1600.0
2019-08-21 15:00:00,88.42,88.72,88.42,88.71,3400.0,88.42,88.72,88.42,88.71,3400.0
2019-08-21 15:30:00,88.81,89.22,88.6,89.13,22963.0,88.81,89.22,88.6,89.13,22963.0
2019-08-22 09:30:00,94.3,96.0,91.62,95.8,126354.0,94.3,96.0,91.62,95.8,126354.0
2019-08-22 10:00:00,95.9,97.5,95.8,96.59,67852.0,95.9,97.5,95.8,96.59,67852.0
2019-08-22 10:30:00,96.52,97.69,96.48,97.09,26617.0,96.52,97.69,96.48,97.09,26617.0
2019-08-22 11:00:00,97.28,98.5,97.28,98.34,27270.0,97.28,98.5,97.28,98.34,27270.0
2019-08-22 11:30:00,98.47,98.87,98.47,98.83,17570.0,98.47,98.87,98.47,98.83,17570.0
2019-08-22 12:00:00,98.88,99.7,98.73,99.68,19104.0,98.88,99.7,98.73,99.68,19104.0
2019-08-22 12:30:00,99.66,99.96,99.63,99.63,10915.0,99.66,99.96,99.63,99.63,10915.0
2019-08-22 13:00:00,99.49,99.95,99.45,99.8,15318.0,99.49,99.95,99.45,99.8,15318.0
2019-08-22 13:30:00,99.78,99.98,99.11,99.82,30786.0,99.78,99.98,99.11,99.82,30786.0
2019-08-22 14:00:00,99.86,100.88,99.86,100.78,23063.0,99.86,100.88,99.86,100.78,23063.0
2019-08-22 14:30:00,100.93,101.54,99.36,99.44,27599.0,100.93,101.54,99.36,99.44,27599.0
2019-08-22 15:00:00,99.44,99.94,99.27,99.54,6863.0,99.44,99.94,99.27,99.54,6863.0
2019-08-22 15:30:00,99.63,100.77,99.63,100.46,25049.0,99.63,100.77,99.63,100.46,25049.0
2019-08-23 09:30:00,97.3,98.6,95.02,96.97,61124.0,97.3,98.6,95.02,96.97,61124.0
2019-08-23 10:00:00,97.2,98.23,96.91,97.23,35634.0,97.2,98.23,96.91,97.23,35634.0
2019-08-23 10:30:00,97.02,97.13,95.94,96.95,31063.0,97.02,97.13,95.94,96.95,31063.0
2019-08-23 11:00:00,96.65,96.65,94.06,94.53,14455.0,96.65,96.65,94.06,94.53,14455.0
2019-08-23 11:30:00,94.51,94.56,93.49,93.5,16705.0,94.51,94.56,93.49,93.5,16705.0
2019-08-23 12:00:00,93.25,93.6,92.73,93.6,6400.0,93.25,93.6,92.73,93.6,6400.0
2019-08-23 12:30:00,93.69,94.36,93.69,93.78,3657.0,93.69,94.36,93.69,93.78,3657.0
2019-08-23 13:00:00,93.45,94.05,93.02,93.02,13877.0,93.45,94.05,93.02,93.02,13877.0
2019-08-23 13:30:00,92.96,93.59,92.89,93.49,27736.0,92.96,93.59,92.89,93.49,27736.0
2019-08-23 14:00:00,93.58,93.95,93.29,93.73,7171.0,93.58,93.95,93.29,93.73,7171.0
2019-08-23 14:30:00,94.06,94.17,93.56,93.7,3159.0,94.06,94.17,93.56,93.7,3159.0
2019-08-23 15:00:00,93.66,93.9,93.62,93.69,7773.0,93.66,93.9,93.62,93.69,7773.0
2019-08-23 15:30:00,93.62,93.8,92.95,93.1,28456.0,93.62,93.8,92.95,93.1,28456.0
2019-08-26 09:30:00,94.31,94.95,93.32,94.06,8084.0,94.31,94.95,93.32,94.06,8084.0
2019-08-26 10:00:00,94.39,94.61,93.8,94.13,4200.0,94.39,94.61,93.8,94.13,4200.0
2019-08-26 10:30:00,93.98,94.74,93.91,94.74,6700.0,93.98,94.74,93.91,94.74,6700.0
2019-08-26 11:00:00,94.73,95.51,94.66,95.41,6568.0,94.73,95.51,94.66,95.41,6568.0
2019-08-26 11:30:00,95.42,95.55,95.1,95.43,7240.0,95.42,95.55,95.1,95.43,7240.0
2019-08-26 12:00:00,95.38,95.63,95.28,95.47,2700.0,95.38,95.63,95.28,95.47,2700.0
2019-08-26 12:30:00,95.42,95.47,95.32,95.39,2756.0,95.42,95.47,95.32,95.39,2756.0
2019-08-26 13:00:00,95.5,95.5,95.17,95.47,3500.0,95.5,95.5,95.17,95.47,3500.0
2019-08-26 13:30:00,95.48,95.5,95.3,95.49,7681.0,95.48,95.5,95.3,95.49,7681.0
2019-08-26 14:00:00,95.39,95.39,95.06,95.09,2500.0,95.39,95.39,95.06,95.09,2500.0
2019-08-26 14:30:00,95.22,95.42,95.15,95.27,4739.0,95.22,95.42,95.15,95.27,4739.0
2019-08-26 15:00:00,95.29,95.4,95.12,95.12,6295.0,95.29,95.4,95.12,95.12,6295.0
2019-08-26 15:30:00,95.13,95.29,94.7,95.17,15427.0,95.13,95.29,94.7,95.17,15427.0
2019-08-27 09:30:00,95.35,95.35,94.26,94.82,9673.0,95.35,95.35,94.26,94.82,9673.0
2019-08-27 10:00:00,94.9,95.81,94.83,95.49,7200.0,94.9,95.81,94.83,95.49,7200.0
2019-08-27 10:30:00,95.48,95.71,95.1,95.34,3411.0,95.48,95.71,95.1,95.34,3411.0
2019-08-27 11:00:00,95.27,95.31,94.49,94.62,2536.0,95.27,95.31,94.49,94.62,2536.0
2019-08-27 11:30:00,94.5,94.79,94.38,94.38,2676.0,94.5,94.79,94.38,94.38,2676.0
2019-08-27 12:00:00,94.56,94.76,94.45,94.67,831.0,94.56,94.76,94.45,94.67,831.0
2019-08-27 12:30:00,94.53,94.53,93.97,94.0,2221.0,94.53,94.53,93.97,94.0,2221.0
2019-08-27 13:00:00,94.0,94.33,94.0,94.27,5133.0,94.0,94.33,94.0,94.27,5133.0
2019-08-27 13:30:00,94.12,94.38,94.11,94.34,2052.0,94.12,94.38,94.11,94.34,2052.0
2019-08-27 14:00:00,94.64,94.79,94.48,94.79,2385.0,94.64,94.79,94.48,94.79,2385.0
2019-08-27 14:30:00,94.66,95.26,94.53,94.92,2700.0,94.66,95.26,94.53,94.92,2700.0
2019-08-27 15:00:00,95.04,95.22,94.87,94.87,2744.0,95.04,95.22,94.87,94.87,2744.0
2019-08-27 15:30:00,94.79,94.92,94.5,94.5,11800.0,94.79,94.92,94.5,94.5,11800.0
2019-08-28 09:30:00,93.98,93.98,93.13,93.7,4000.0,93.98,93.98,93.13,93.7,4000.0
2019-08-28 10:00:00,93.59,93.8,93.14,93.36,6100.0,93.59,93.8,93.14,93.36,6100.0
2019-08-28 10:30:00,93.53,93.83,93.48,93.6,10487.0,93.53,93.83,93.48,93.6,10487.0
2019-08-28 11:00:00,93.6,94.55,93.49,94.52,3400.0,93.6,94.55,93.49,94.52,3400.0
2019-08-28 11:30:00,94.58,95.64,94.51,95.64,5217.0,94.58,95.64,94.51,95.64,5217.0
2019-08-28 12:00:00,95.63,95.63,95.33,95.4,3500.0,95.63,95.63,95.33,95.4,3500.0
2019-08-28 12:30:00,95.52,95.84,95.52,95.8,3005.0,95.52,95.84,95.52,95.8,3005.0
2019-08-28 13:00:00,95.82,95.89,95.63,95.74,1500.0,95.82,95.89,95.63,95.74,1500.0
2019-08-28 13:30:00,95.72,95.79,95.63,95.74,4192.0,95.72,95.79,95.63,95.74,4192.0
2019-08-28 14:00:00,95.7,95.96,95.59,95.88,4394.0,95.7,95.96,95.59,95.88,4394.0
2019-08-28 14:30:00,95.96,96.55,95.88,96.48,4578.0,95.96,96.55,95.88,96.48,4578.0
2019-08-28 15:00:00,96.38,96.38,95.99,96.02,2600.0,96.38,96.38,95.99,96.02,2600.0
2019-08-28 15:30:00,95.95,96.28,95.92,96.06,9943.0,95.95,96.28,95.92,96.06,9943.0
2019-08-29 09:30:00,97.3,97.32,95.35,96.63,6693.0,97.3,97.32,95.35,96.63,6693.0
2019-08-29 10:00:00,96.65,96.87,96.33,96.45,14171.0,96.65,96.87,96.33,96.45,14171.0
2019-08-29 10:30:00,96.49,96.49,96.16,96.27,1600.0,96.49,96.49,96.16,96.27,1600.0
2019-08-29 11:00:00,96.53,96.53,96.44,96.45,800.0,96.53,96.53,96.44,96.45,800.0
2019-08-29 11:30:00,96.5,97.11,96.49,97.11,2300.0,96.5,97.11,96.49,97.11,2300.0
2019-08-29 12:00:00,97.2,97.72,97.2,97.55,1133.0,97.2,97.72,97.2,97.55,1133.0
2019-08-29 12:30:00,97.51,97.67,97.41,97.47,1200.0,97.51,97.67,97.41,97.47,1200.0
2019-08-29 13:00:00,97.48,97.48,96.85,96.85,1831.0,97.48,97.48,96.85,96.85,1831.0
2019-08-29 13:30:00,96.85,96.97,96.8,96.91,2000.0,96.85,96.97,96.8,96.91,2000.0
2019-08-29 14:00:00,97.06,97.12,96.79,96.84,1500.0,97.06,97.12,96.79,96.84,1500.0
2019-08-29 14:30:00,96.85,96.85,96.39,96.64,5513.0,96.85,96.85,96.39,96.64,5513.0
2019-08-29 15:00:00,96.57,96.74,96.52,96.54,3735.0,96.57,96.74,96.52,96.54,3735.0
2019-08-29 15:30:00,96.62,97.06,96.62,96.88,8528.0,96.62,97.06,96.62,96.88,8528.0
2019-08-30 09:30:00,97.07,97.28,96.69,97.15,8010.0,97.07,97.28,96.69,97.15,8010.0
2019-08-30 10:00:00,97.21,97.39,97.14,97.19,4100.0,97.21,97.39,97.14,97.19,4100.0
2019-08-30 10:30:00,97.57,97.81,97.48,97.78,900.0,97.57,97.81,97.48,97.78,900.0
2019-08-30 11:00:00,97.58,97.58,95.95,96.15,2101.0,97.58,97.58,95.95,96.15,2101.0
2019-08-30 11:30:00,96.31,96.83,96.27,96.83,1100.0,96.31,96.83,96.27,96.83,1100.0
2019-08-30 12:00:00,96.74,96.77,96.53,96.61,1400.0,96.74,96.77,96.53,96.61,1400.0
2019-08-30 12:30:00,96.67,96.73,96.59,96.7,1500.0,96.67,96.73,96.59,96.7,1500.0
2019-08-30 13:00:00,96.48,96.71,96.45,96.71,800.0,96.48,96.71,96.45,96.71,800.0
2019-08-30 13:30:00,96.75,96.84,96.64,96.67,900.0,96.75,96.84,96.64,96.67,900.0
2019-08-30 14:00:00,96.89,96.98,96.62,96.63,3100.0,96.89,96.98,96.62,96.63,3100.0
2019-08-30 14:30:00,96.64,96.71,96.54,96.64,2600.0,96.64,96.71,96.54,96.64,2600.0
2019-08-30 15:00:00,96.62,96.95,96.57,96.91,4505.0,96.62,96.95,96.57,96.91,4505.0
2019-08-30 15:30:00,96.93,97.03,96.65,96.86,20767.0,96.93,97.03,96.65,96.86,20767.0
2019-09-03 09:30:00,95.76,96.22,95.25,95.51,4300.0,95.76,96.22,95.25,95.51,4300.0
2019-09-03 10:00:00,95.3,95.3,94.45,94.95,3300.0,95.3,95.3,94.45,94.95,3300.0
2019-09-03 10:30:00,95.0,95.51,94.87,95.47,2200.0,95.0,95.51,94.87,95.47,2200.0
2019-09-03 11:00:00,95.57,95.71,95.11,95.59,2600.0,95.57,95.71,95.11,95.59,2600.0
2019-09-03 11:30:00,95.57,95.89,95.53,95.89,2100.0,95.57,95.89,95.53,95.89,2100.0
2019-09-03 12:00:00,95.84,95.87,95.11,95.11,2400.0,95.84,95.87,95.11,95.11,2400.0
2019-09-03 12:30:00,95.05,95.23,94.84,94.84,2100.0,95.05,95.23,94.84,94.84,2100.0
2019-09-03 13:00:00,94.88,94.95,94.48,94.54,1900.0,94.88,94.95,94.48,94.54,1900.0
2019-09-03 13:30:00,94.54,94.54,94.05,94.07,6244.0,94.54,94.54,94.05,94.07,6244.0
2019-09-03 14:00:00,94.15,94.21,93.76,93.85,2984.0,94.15,94.21,93.76,93.85,2984.0
2019-09-03 14:30:00,93.87,94.86,93.87,94.82,3417.0,93.87,94.86,93.87,94.82,3417.0
2019-09-03 15:00:00,94.82,94.92,94.74,94.83,1200.0,94.82,94.92,94.74,94.83,1200.0
2019-09-03 15:30:00,94.85,95.01,94.72,94.79,8064.0,94.85,95.01,94.72,94.79,8064.0
2019-09-04 09:30:00,96.07,96.86,95.96,96.46,2753.0,96.07,96.86,95.96,96.46,2753.0
2019-09-04 10:00:00,96.49,96.49,95.2,95.43,7577.0,96.49,96.49,95.2,95.43,7577.0
2019-09-04 10:30:00,95.46,95.66,95.37,95.52,4028.0,95.46,95.66,95.37,95.52,4028.0
2019-09-04 11:00:00,95.57,95.83,95.5,95.83,3600.0,95.57,95.83,95.5,95.83,3600.0
2019-09-04 11:30:00,95.8,95.99,95.79,95.83,700.0,95.8,95.99,95.79,95.83,700.0
2019-09-04 12:00:00,95.95,95.95,95.75,95.78,1400.0,95.95,95.95,95.75,95.78,1400.0
2019-09-04 12:30:00,95.84,95.84,95.41,95.49,1900.0,95.84,95.84,95.41,95.49,1900.0
2019-09-04 13:00:00,95.5,95.72,95.46,95.71,1200.0,95.5,95.72,95.46,95.71,1200.0
2019-09-04 13:30:00,95.75,95.76,95.47,95.47,1202.0,95.75,95.76,95.47,95.47,1202.0
2019-09-04 14:00:00,95.46,95.51,95.39,95.49,1000.0,95.46,95.51,95.39,95.49,1000.0
2019-09-04 14:30:00,95.49,95.71,95.49,95.58,2300.0,95.49,95.71,95.49,95.58,2300.0
2019-09-04 15:00:00,95.6,95.75,95.6,95.66,1900.0,95.6,95.75,95.6,95.66,1900.0
2019-09-04 15:30:00,95.67,95.82,95.66,95.77,3300.0,95.67,95.82,95.66,95.77,3300.0
2019-09-05 09:30:00,97.18,98.99,96.91,98.99,6634.0,97.18,98.99,96.91,98.99,6634.0
2019-09-05 10:00:00,98.75,99.79,98.75,99.3,6048.0,98.75,99.79,98.75,99.3,6048.0
2019-09-05 10:30:00,99.69,99.89,99.12,99.12,16463.0,99.69,99.89,99.12,99.12,16463.0
2019-09-05 11:00:00,99.31,99.4,99.09,99.23,3600.0,99.31,99.4,99.09,99.23,3600.0
2019-09-05 11:30:00,99.22,99.22,98.84,98.97,1400.0,99.22,99.22,98.84,98.97,1400.0
2019-09-05 12:00:00,98.99,98.99,98.54,98.54,1762.0,98.99,98.99,98.54,98.54,1762.0
2019-09-05 12:30:00,98.46,98.55,98.4,98.53,3499.0,98.46,98.55,98.4,98.53,3499.0
2019-09-05 13:00:00,98.57,98.76,98.39,98.67,2666.0,98.57,98.76,98.39,98.67,2666.0
2019-09-05 13:30:00,98.77,99.09,98.62,98.88,5729.0,98.77,99.09,98.62,98.88,5729.0
2019-09-05 14:00:00,98.9,98.91,98.69,98.89,4149.0,98.9,98.91,98.69,98.89,4149.0
2019-09-05 14:30:00,98.87,99.24,98.87,99.24,5426.0,98.87,99.24,98.87,99.24,5426.0
2019-09-05 15:00:00,99.27,99.35,99.12,99.31,4351.0,99.27,99.35,99.12,99.31,4351.0
2019-09-05 15:30:00,99.32,99.4,99.15,99.31,32219.0,99.32,99.4,99.15,99.31,32219.0
2019-09-06 09:30:00,99.03,99.03,97.69,98.41,8500.0,99.03,99.03,97.69,98.41,8500.0
2019-09-06 10:00:00,98.64,98.72,98.26,98.57,2600.0,98.64,98.72,98.26,98.57,2600.0
2019-09-06 10:30:00,98.54,98.82,98.52,98.82,1700.0,98.54,98.82,98.52,98.82,1700.0
2019-09-06 11:00:00,98.57,98.64,98.41,98.53,1700.0,98.57,98.64,98.41,98.53,1700.0
2019-09-06 11:30:00,98.25,98.49,98.25,98.45,1705.0,98.25,98.49,98.25,98.45,1705.0
2019-09-06 12:00:00,98.49,98.8,98.38,98.5,1200.0,98.49,98.8,98.38,98.5,1200.0
2019-09-06 12:30:00,98.49,98.49,98.26,98.33,1200.0,98.49,98.49,98.26,98.33,1200.0
2019-09-06 13:00:00,98.47,98.73,98.47,98.73,1300.0,98.47,98.73,98.47,98.73,1300.0
2019-09-06 13:30:00,98.65,98.65,98.33,98.33,817.0,98.65,98.65,98.33,98.33,817.0
2019-09-06 14:00:00,98.28,98.28,97.97,97.97,1600.0,98.28,98.28,97.97,97.97,1600.0
2019-09-06 14:30:00,98.02,98.14,97.95,98.05,3200.0,98.02,98.14,97.95,98.05,3200.0
2019-09-06 15:00:00,98.07,98.19,98.0,98.07,3300.0,98.07,98.19,98.0,98.07,3300.0
2019-09-06 15:30:00,98.07,98.11,97.82,98.09,7044.0,98.07,98.11,97.82,98.09,7044.0
2019-09-09 09:30:00,99.25,99.59,97.84,97.97,5102.0,99.25,99.59,97.84,97.97,5102.0
2019-09-09 10:00:00,98.05,99.12,98.05,99.04,5439.0,98.05,99.12,98.05,99.04,5439.0
2019-09-09 10:30:00,99.01,99.53,98.87,99.51,3370.0,99.01,99.53,98.87,99.51,3370.0
2019-09-09 11:00:00,99.47,99.77,99.16,99.73,3939.0,99.47,99.77,99.16,99.73,3939.0
2019-09-09 11:30:00,99.75,100.48,99.75,100.48,6528.0,99.75,100.48,99.75,100.48,6528.0
2019-09-09 12:00:00,100.47,100.5,99.73,99.78,4734.0,100.47,100.5,99.73,99.78,4734.0
2019-09-09 12:30:00,99.59,99.59,99.23,99.41,2700.0,99.59,99.59,99.23,99.41,2700.0
2019-09-09 13:00:00,99.37,99.47,99.25,99.29,3561.0,99.37,99.47,99.25,99.29,3561.0
2019-09-09 13:30:00,99.32,99.36,98.76,98.76,3989.0,99.32,99.36,98.76,98.76,3989.0
2019-09-09 14:00:00,98.77,98.83,98.12,98.12,2000.0,98.77,98.83,98.12,98.12,2000.0
2019-09-09 14:30:00,98.11,98.79,98.11,98.75,3800.0,98.11,98.79,98.11,98.75,3800.0
2019-09-09 15:00:00,98.68,98.89,98.65,98.65,3900.0,98.68,98.89,98.65,98.65,3900.0
2019-09-09 15:30:00,98.59,98.67,98.28,98.67,15521.0,98.59,98.67,98.28,98.67,15521.0
2019-09-10 09:30:00,97.6,97.72,95.57,95.97,7027.0,97.6,97.72,95.57,95.97,7027.0
2019-09-10 10:00:00,96.64,97.09,96.55,97.01,2000.0,96.64,97.09,96.55,97.01,2000.0
2019-09-10 10:30:00,97.0,97.3,96.98,97.3,1743.0,97.0,97.3,96.98,97.3,1743.0
2019-09-10 11:00:00,97.42,97.45,96.34,96.57,2057.0,97.42,97.45,96.34,96.57,2057.0
2019-09-10 11:30:00,96.78,97.54,96.77,97.45,1000.0,96.78,97.54,96.77,97.45,1000.0
2019-09-10 12:00:00,97.54,98.19,97.52,98.07,3600.0,97.54,98.19,97.52,98.07,3600.0
2019-09-10 12:30:00,98.07,98.1,97.72,97.83,3900.0,98.07,98.1,97.72,97.83,3900.0
2019-09-10 13:00:00,97.91,98.02,97.66,97.68,1500.0,97.91,98.02,97.66,97.68,1500.0
2019-09-10 13:30:00,97.64,98.18,97.64,97.99,1600.0,97.64,98.18,97.64,97.99,1600.0
2019-09-10 14:00:00,97.93,97.94,97.68,97.71,2600.0,97.93,97.94,97.68,97.71,2600.0
2019-09-10 14:30:00,97.76,98.17,97.76,98.17,1700.0,97.76,98.17,97.76,98.17,1700.0
2019-09-10 15:00:00,98.11,98.21,98.04,98.09,2200.0,98.11,98.21,98.04,98.09,2200.0
2019-09-10 15:30:00,98.13,98.43,97.95,98.43,5658.0,98.13,98.43,97.95,98.43,5658.0
2019-09-11 09:30:00,98.46,98.8,97.46,97.55,2690.0,98.46,98.8,97.46,97.55,2690.0
2019-09-11 10:00:00,97.57,97.82,97.21,97.4,3200.0,97.57,97.82,97.21,97.4,3200.0
2019-09-11 10:30:00,97.66,97.87,97.49,97.73,2697.0,97.66,97.87,97.49,97.73,2697.0
2019-09-11 11:00:00,97.76,97.77,97.68,97.73,3282.0,97.76,97.77,97.68,97.73,3282.0
2019-09-11 11:30:00,97.99,98.05,97.72,97.72,1000.0,97.99,98.05,97.72,97.72,1000.0
2019-09-11 12:00:00,97.78,98.0,97.78,97.86,900.0,97.78,98.0,97.78,97.86,900.0
2019-09-11 12:30:00,98.03,98.33,97.89,98.33,1832.0,98.03,98.33,97.89,98.33,1832.0
2019-09-11 13:00:00,98.26,98.66,98.26,98.55,963.0,98.26,98.66,98.26,98.55,963.0
2019-09-11 13:30:00,98.44,98.44,98.07,98.13,600.0,98.44,98.44,98.07,98.13,600.0
2019-09-11 14:00:00,98.14,98.2,98.01,98.04,1504.0,98.14,98.2,98.01,98.04,1504.0
2019-09-11 14:30:00,98.01,98.15,98.01,98.14,645.0,98.01,98.15,98.01,98.14,645.0
2019-09-11 15:00:00,98.13,98.26,98.13,98.22,1088.0,98.13,98.26,98.13,98.22,1088.0
2019-09-11 15:30:00,98.36,98.53,98.28,98.5,12380.0,98.36,98.53,98.28,98.5,12380.0
2019-09-12 09:30:00,98.77,98.98,98.01,98.5,7618.0,98.77,98.98,98.01,98.5,7618.0
2019-09-12 10:00:00,98.5,99.5,98.33,99.5,6234.0,98.5,99.5,98.33,99.5,6234.0
2019-09-12 10:30:00,99.29,99.38,98.41,98.57,3551.0,99.29,99.38,98.41,98.57,3551.0
2019-09-12 11:00:00,98.54,98.99,98.36,98.9,2885.0,98.54,98.99,98.36,98.9,2885.0
2019-09-12 11:30:00,98.89,99.23,98.89,99.03,2500.0,98.89,99.23,98.89,99.03,2500.0
2019-09-12 12:00:00,98.94,98.94,98.71,98.9,1900.0,98.94,98.94,98.71,98.9,1900.0
2019-09-12 12:30:00,98.94,99.07,98.89,99.07,1000.0,98.94,99.07,98.89,99.07,1000.0
2019-09-12 13:00:00,99.14,99.15,99.04,99.07,1100.0,99.14,99.15,99.04,99.07,1100.0
2019-09-12 13:30:00,99.1,99.18,99.0,99.08,2400.0,99.1,99.18,99.0,99.08,2400.0
2019-09-12 14:00:00,99.11,99.35,99.11,99.26,2500.0,99.11,99.35,99.11,99.26,2500.0
2019-09-12 14:30:00,99.33,99.59,99.32,99.59,1400.0,99.33,99.59,99.32,99.59,1400.0
2019-09-12 15:00:00,99.6,99.6,99.48,99.54,3100.0,99.6,99.6,99.48,99.54,3100.0
2019-09-12 15:30:00,99.57,99.69,98.99,99.04,5300.0,99.57,99.69,98.99,99.04,5300.0
2019-09-13 09:30:00,98.89,99.19,98.4,99.04,2300.0,98.89,99.19,98.4,99.04,2300.0
2019-09-13 10:00:00,99.48,99.7,99.45,99.7,1300.0,99.48,99.7,99.45,99.7,1300.0
2019-09-13 10:30:00,99.82,100.87,99.74,100.55,3820.0,99.82,100.87,99.74,100.55,3820.0
2019-09-13 11:00:00,100.5,100.72,100.37,100.5,2029.0,100.5,100.72,100.37,100.5,2029.0
2019-09-13 11:30:00,100.37,100.43,100.1,100.29,1766.0,100.37,100.43,100.1,100.29,1766.0
2019-09-13 12:00:00,100.32,100.49,100.24,100.26,1800.0,100.32,100.49,100.24,100.26,1800.0
2019-09-13 12:30:00,100.21,100.3,100.17,100.17,786.0,100.21,100.3,100.17,100.17,786.0
2019-09-13 13:00:00,100.32,100.35,99.94,99.94,1485.0,100.32,100.35,99.94,99.94,1485.0
2019-09-13 13:30:00,100.0,100.3,99.88,100.22,2200.0,100.0,100.3,99.88,100.22,2200.0
2019-09-13 14:00:00,100.15,100.15,100.04,100.04,600.0,100.15,100.15,100.04,100.04,600.0
2019-09-13 14:30:00,100.07,100.15,100.04,100.04,900.0,100.07,100.15,100.04,100.04,900.0
2019-09-13 15:00:00,99.92,99.98,99.92,99.94,400.0,99.92,99.98,99.92,99.94,400.0
2019-09-13 15:30:00,99.82,99.93,99.58,99.58,7567.0,99.82,99.93,99.58,99.58,7567.0
2019-09-16 09:30:00,99.0,99.63,98.74,99.42,3640.0,99.0,99.63,98.74,99.42,3640.0
2019-09-16 10:00:00,99.33,99.5,98.94,99.0,3413.0,99.33,99.5,98.94,99.0,3413.0
2019-09-16 10:30:00,98.9,99.12,98.73,98.95,2000.0,98.9,99.12,98.73,98.95,2000.0
2019-09-16 11:00:00,98.99,99.18,98.73,99.18,2856.0,98.99,99.18,98.73,99.18,2856.0
2019-09-16 11:30:00,99.15,99.2,98.69,98.69,1000.0,99.15,99.2,98.69,98.69,1000.0
2019-09-16 12:00:00,98.81,99.1,98.81,99.04,919.0,98.81,99.1,98.81,99.04,919.0
2019-09-16 12:30:00,99.14,99.35,99.07,99.35,600.0,99.14,99.35,99.07,99.35,600.0
2019-09-16 13:00:00,99.27,99.32,99.18,99.26,1700.0,99.27,99.32,99.18,99.26,1700.0
2019-09-16 13:30:00,99.25,99.32,99.22,99.32,700.0,99.25,99.32,99.22,99.32,700.0
2019-09-16 14:00:00,99.35,99.35,99.2,99.2,200.0,99.35,99.35,99.2,99.2,200.0
2019-09-16 14:30:00,99.25,99.25,99.13,99.18,1000.0,99.25,99.25,99.13,99.18,1000.0
2019-09-16 15:00:00,99.11,99.11,98.95,99.05,1300.0,99.11,99.11,98.95,99.05,1300.0
2019-09-16 15:30:00,99.12,99.16,98.77,98.89,3100.0,99.12,99.16,98.77,98.89,3100.0
2019-09-17 09:30:00,99.26,99.86,99.08,99.57,4708.0,99.26,99.86,99.08,99.57,4708.0
2019-09-17 10:00:00,99.43,100.18,99.43,100.18,2200.0,99.43,100.18,99.43,100.18,2200.0
2019-09-17 10:30:00,100.26,101.07,100.26,101.07,7902.0,100.26,101.07,100.26,101.07,7902.0
2019-09-17 11:00:00,101.09,101.18,100.92,101.06,2800.0,101.09,101.18,100.92,101.06,2800.0
2019-09-17 11:30:00,101.02,101.23,100.97,101.13,1897.0,101.02,101.23,100.97,101.13,1897.0
2019-09-17 12:00:00,101.09,101.21,100.87,101.0,1800.0,101.09,101.21,100.87,101.0,1800.0
2019-09-17 12:30:00,100.99,101.17,100.93,101.0,2150.0,100.99,101.17,100.93,101.0,2150.0
2019-09-17 13:00:00,101.0,101.26,100.99,101.12,2230.0,101.0,101.26,100.99,101.12,2230.0
2019-09-17 13:30:00,101.14,101.14,100.8,100.97,3144.0,101.14,101.14,100.8,100.97,3144.0
2019-09-17 14:00:00,101.02,101.02,100.9,100.9,1200.0,101.02,101.02,100.9,100.9,1200.0
2019-09-17 14:30:00,100.8,100.97,100.74,100.97,2211.0,100.8,100.97,100.74,100.97,2211.0
2019-09-17 15:00:00,100.97,101.25,100.94,101.24,2800.0,100.97,101.25,100.94,101.24,2800.0
2019-09-17 15:30:00,101.35,101.73,101.25,101.42,25640.0,101.35,101.73,101.25,101.42,25640.0
2019-09-18 09:30:00,101.08,101.08,100.25,100.99,4731.0,101.08,101.08,100.25,100.99,4731.0
2019-09-18 10:00:00,100.99,101.79,100.99,101.57,10215.0,100.99,101.79,100.99,101.57,10215.0
2019-09-18 10:30:00,101.56,101.74,101.36,101.4,1200.0,101.56,101.74,101.36,101.4,1200.0
2019-09-18 11:00:00,101.42,101.42,101.06,101.33,2500.0,101.42,101.42,101.06,101.33,2500.0
2019-09-18 11:30:00,101.32,101.32,101.08,101.16,2000.0,101.32,101.32,101.08,101.16,2000.0
2019-09-18 12:00:00,101.12,101.12,100.91,100.91,1100.0,101.12,101.12,100.91,100.91,1100.0
2019-09-18 12:30:00,100.64,100.84,100.58,100.84,800.0,100.64,100.84,100.58,100.84,800.0
2019-09-18 13:00:00,100.73,100.86,100.73,100.76,1300.0,100.73,100.86,100.73,100.76,1300.0
2019-09-18 13:30:00,100.51,100.88,100.5,100.88,1500.0,100.51,100.88,100.5,100.88,1500.0
2019-09-18 14:00:00,100.91,101.34,100.22,100.48,2200.0,100.91,101.34,100.22,100.48,2200.0
2019-09-18 14:30:00,100.27,100.61,99.99,100.29,2501.0,100.27,100.61,99.99,100.29,2501.0
2019-09-18 15:00:00,100.21,100.74,100.17,100.74,2955.0,100.21,100.74,100.17,100.74,2955.0
2019-09-18 15:30:00,100.94,101.48,100.94,101.33,7222.0,100.94,101.48,100.94,101.33,7222.0
2019-09-19 09:30:00,101.32,101.76,100.54,100.56,4176.0,101.32,101.76,100.54,100.56,4176.0
2019-09-19 10:00:00,101.09,101.53,101.09,101.49,6089.0,101.09,101.53,101.09,101.49,6089.0
2019-09-19 10:30:00,101.45,101.97,101.45,101.88,8542.0,101.45,101.97,101.45,101.88,8542.0
2019-09-19 11:00:00,101.87,101.95,101.87,101.95,400.0,101.87,101.95,101.87,101.95,400.0
2019-09-19 11:30:00,101.77,101.78,101.38,101.38,300.0,101.77,101.78,101.38,101.38,300.0
2019-09-19 12:00:00,101.38,101.55,101.05,101.05,6339.0,101.38,101.55,101.05,101.05,6339.0
2019-09-19 12:30:00,100.96,101.02,100.92,101.02,500.0,100.96,101.02,100.92,101.02,500.0
2019-09-19 13:00:00,101.01,101.01,100.8,100.8,300.0,101.01,101.01,100.8,100.8,300.0
2019-09-19 13:30:00,100.67,100.67,100.48,100.48,800.0,100.67,100.67,100.48,100.48,800.0
2019-09-19 14:00:00,100.66,100.82,100.66,100.74,800.0,100.66,100.82,100.66,100.74,800.0
2019-09-19 14:30:00,100.68,100.68,100.55,100.65,900.0,100.68,100.68,100.55,100.65,900.0
2019-09-19 15:00:00,100.54,100.6,100.44,100.44,700.0,100.54,100.6,100.44,100.44,700.0
2019-09-19 15:30:00,100.38,100.38,99.98,99.98,7585.0,100.38,100.38,99.98,99.98,7585.0
2019-09-20 09:30:00,100.6,100.61,100.27,100.49,1442.0,100.6,100.61,100.27,100.49,1442.0
2019-09-20 10:00:00,100.36,100.36,99.75,100.01,4297.0,100.36,100.36,99.75,100.01,4297.0
2019-09-20 10:30:00,99.71,99.76,99.71,99.74,300.0,99.71,99.76,99.71,99.74,300.0
2019-09-20 11:00:00,99.73,100.05,99.73,100.0,500.0,99.73,100.05,99.73,100.0,500.0
2019-09-20 11:30:00,99.88,99.96,99.81,99.96,400.0,99.88,99.96,99.81,99.96,400.0
2019-09-20 12:00:00,100.03,100.39,100.03,100.31,400.0,100.03,100.39,100.03,100.31,400.0
2019-09-20 12:30:00,99.88,100.18,99.88,100.18,666.0,99.88,100.18,99.88,100.18,666.0
2019-09-20 13:00:00,100.21,100.21,98.91,98.98,1857.0,100.21,100.21,98.91,98.98,1857.0
2019-09-20 13:30:00,98.73,98.91,98.63,98.9,1361.0,98.73,98.91,98.63,98.9,1361.0
2019-09-20 14:00:00,99.03,99.16,98.7,98.95,1301.0,99.03,99.16,98.7,98.95,1301.0
2019-09-20 14:30:00,98.99,99.05,98.89,98.89,700.0,98.99,99.05,98.89,98.89,700.0
2019-09-20 15:00:00,98.96,99.03,98.81,98.81,1300.0,98.96,99.03,98.81,98.81,1300.0
2019-09-20 15:30:00,98.64,99.26,98.6,98.77,9594.0,98.64,99.26,98.6,98.77,9594.0
2019-09-23 09:30:00,99.04,99.74,98.36,99.66,1646.0,99.04,99.74,98.36,99.66,1646.0
2019-09-23 10:00:00,99.3,99.4,98.94,99.4,1800.0,99.3,99.4,98.94,99.4,1800.0
2019-09-23 10:30:00,99.61,100.04,99.61,99.75,1000.0,99.61,100.04,99.61,99.75,1000.0
2019-09-23 11:00:00,99.78,99.81,99.74,99.74,600.0,99.78,99.81,99.74,99.74,600.0
2019-09-23 11:30:00,99.89,99.93,99.83,99.87,700.0,99.89,99.93,99.83,99.87,700.0
2019-09-23 12:00:00,99.75,99.95,99.75,99.95,400.0,99.75,99.95,99.75,99.95,400.0
2019-09-23 12:30:00,100.04,100.04,99.98,99.98,200.0,100.04,100.04,99.98,99.98,200.0
2019-09-23 13:00:00,99.96,100.01,99.96,100.01,300.0,99.96,100.01,99.96,100.01,300.0
2019-09-23 13:30:00,100.03,100.22,100.03,100.22,420.0,100.03,100.22,100.03,100.22,420.0
2019-09-23 14:00:00,100.19,100.19,100.19,100.19,100.0,100.19,100.19,100.19,100.19,100.0
2019-09-23 14:30:00,100.03,100.34,100.03,100.33,3110.0,100.03,100.34,100.03,100.33,3110.0
2019-09-23 15:00:00,100.31,100.46,100.3,100.43,700.0,100.31,100.46,100.3,100.43,700.0
2019-09-23 15:30:00,100.34,100.34,99.85,99.88,7100.0,100.34,100.34,99.85,99.88,7100.0
2019-09-24 09:30:00,100.62,101.21,100.54,101.21,3357.0,100.62,101.21,100.54,101.21,3357.0
2019-09-24 10:00:00,101.42,101.42,100.18,100.34,3000.0,101.42,101.42,100.18,100.34,3000.0
2019-09-24 10:30:00,100.34,100.34,100.06,100.12,600.0,100.34,100.34,100.06,100.12,600.0
2019-09-24 11:00:00,100.1,100.13,99.78,99.92,4588.0,100.1,100.13,99.78,99.92,4588.0
2019-09-24 11:30:00,99.99,99.99,99.16,99.35,1506.0,99.99,99.99,99.16,99.35,1506.0
2019-09-24 12:00:00,99.42,99.42,98.83,98.91,300.0,99.42,99.42,98.83,98.91,300.0
2019-09-24 12:30:00,98.8,98.8,98.59,98.71,600.0,98.8,98.8,98.59,98.71,600.0
2019-09-24 13:00:00,98.66,98.72,98.66,98.72,300.0,98.66,98.72,98.66,98.72,300.0
2019-09-24 13:30:00,98.55,98.84,98.52,98.84,2300.0,98.55,98.84,98.52,98.84,2300.0
2019-09-24 14:00:00,98.29,99.29,98.29,99.29,700.0,98.29,99.29,98.29,99.29,700.0
2019-09-24 14:30:00,99.21,99.22,98.5,98.58,900.0,99.21,99.22,98.5,98.58,900.0
2019-09-24 15:00:00,98.43,98.43,98.07,98.07,200.0,98.43,98.43,98.07,98.07,200.0
2019-09-24 15:30:00,97.87,98.25,97.85,97.97,8063.0,97.87,98.25,97.85,97.97,8063.0
2019-09-25 09:30:00,98.62,98.71,97.43,97.44,2344.0,98.62,98.71,97.43,97.44,2344.0
2019-09-25 10:00:00,97.22,97.66,96.91,97.34,3300.0,97.22,97.66,96.91,97.34,3300.0
2019-09-25 10:30:00,97.74,97.97,97.51,97.97,600.0,97.74,97.97,97.51,97.97,600.0
2019-09-25 11:00:00,98.27,98.71,98.22,98.56,3610.0,98.27,98.71,98.22,98.56,3610.0
2019-09-25 11:30:00,98.67,98.67,98.37,98.37,701.0,98.67,98.67,98.37,98.37,701.0
2019-09-25 12:00:00,98.67,98.67,98.43,98.43,700.0,98.67,98.67,98.43,98.43,700.0
2019-09-25 12:30:00,98.78,98.78,98.57,98.58,500.0,98.78,98.78,98.57,98.58,500.0
2019-09-25 13:00:00,98.74,98.79,98.74,98.79,200.0,98.74,98.79,98.74,98.79,200.0
2019-09-25 13:30:00,98.81,98.82,98.75,98.75,463.0,98.81,98.82,98.75,98.75,463.0
2019-09-25 14:00:00,98.88,99.14,98.88,99.14,400.0,98.88,99.14,98.88,99.14,400.0
2019-09-25 14:30:00,99.08,99.25,99.08,99.25,700.0,99.08,99.25,99.08,99.25,700.0
2019-09-25 15:00:00,99.29,99.47,99.29,99.45,730.0,99.29,99.47,99.29,99.45,730.0
2019-09-25 15:30:00,99.45,99.71,99.45,99.62,5262.0,99.45,99.71,99.45,99.62,5262.0
2019-09-26 09:30:00,99.44,99.45,98.18,98.22,2600.0,99.44,99.45,98.18,98.22,2600.0
2019-09-26 10:00:00,98.45,98.45,97.58,97.94,1400.0,98.45,98.45,97.58,97.94,1400.0
2019-09-26 10:30:00,98.46,98.87,98.45,98.57,2012.0,98.46,98.87,98.45,98.57,2012.0
2019-09-26 11:00:00,98.32,98.59,98.11,98.59,800.0,98.32,98.59,98.11,98.59,800.0
2019-09-26 11:30:00,98.71,99.04,98.71,98.91,1100.0,98.71,99.04,98.71,98.91,1100.0
2019-09-26 12:00:00,98.9,99.23,98.9,99.23,300.0,98.9,99.23,98.9,99.23,300.0
2019-09-26 12:30:00,99.39,99.43,99.06,99.06,1223.0,99.39,99.43,99.06,99.06,1223.0
2019-09-26 13:00:00,99.29,99.29,99.0,99.02,600.0,99.29,99.29,99.0,99.02,600.0
2019-09-26 13:30:00,99.24,99.4,99.23,99.32,800.0,99.24,99.4,99.23,99.32,800.0
2019-09-26 14:00:00,99.51,99.78,99.5,99.69,900.0,99.51,99.78,99.5,99.69,900.0
2019-09-26 14:30:00,99.7,99.76,99.32,99.32,500.0,99.7,99.76,99.32,99.32,500.0
2019-09-26 15:00:00,99.45,99.75,99.45,99.69,3055.0,99.45,99.75,99.45,99.69,3055.0
2019-09-26 15:30:00,99.62,99.77,99.25,99.27,4358.0,99.62,99.77,99.25,99.27,4358.0
2019-09-27 09:30:00,100.15,100.15,98.98,98.99,2510.0,100.15,100.15,98.98,98.99,2510.0
2019-09-27 10:00:00,99.27,99.27,98.92,99.1,2070.0,99.27,99.27,98.92,99.1,2070.0
2019-09-27 10:30:00,99.07,99.22,99.03,99.17,1075.0,99.07,99.22,99.03,99.17,1075.0
2019-09-27 11:00:00,99.12,99.13,98.81,98.81,2499.0,99.12,99.13,98.81,98.81,2499.0
2019-09-27 11:30:00,98.83,98.83,97.62,98.64,1900.0,98.83,98.83,97.62,98.64,1900.0
2019-09-27 12:00:00,98.0,98.41,97.98,98.0,1476.0,98.0,98.41,97.98,98.0,1476.0
2019-09-27 12:30:00,97.99,97.99,97.1,97.1,4679.0,97.99,97.99,97.1,97.1,4679.0
2019-09-27 13:00:00,97.29,97.47,97.09,97.26,4228.0,97.29,97.47,97.09,97.26,4228.0
2019-09-27 13:30:00,97.3,97.39,97.22,97.29,1200.0,97.3,97.39,97.22,97.29,1200.0
2019-09-27 14:00:00,97.41,97.41,96.5,96.5,1400.0,97.41,97.41,96.5,96.5,1400.0
2019-09-27 14:30:00,96.37,96.37,95.47,95.49,3749.0,96.37,96.37,95.47,95.49,3749.0
2019-09-27 15:00:00,95.56,96.15,95.38,96.08,4500.0,95.56,96.15,95.38,96.08,4500.0
2019-09-27 15:30:00,96.01,96.43,96.01,96.25,10446.0,96.01,96.43,96.01,96.25,10446.0
2019-09-30 09:30:00,96.58,97.33,96.58,97.23,1100.0,96.58,97.33,96.58,97.23,1100.0
2019-09-30 10:00:00,97.09,97.37,97.09,97.1,800.0,97.09,97.37,97.09,97.1,800.0
2019-09-30 10:30:00,97.27,97.36,96.93,96.98,3302.0,97.27,97.36,96.93,96.98,3302.0
2019-09-30 11:00:00,97.1,97.45,96.97,97.45,2436.0,97.1,97.45,96.97,97.45,2436.0
2019-09-30 11:30:00,97.44,97.63,97.42,97.56,1500.0,97.44,97.63,97.42,97.56,1500.0
2019-09-30 12:00:00,97.69,97.84,97.68,97.77,2030.0,97.69,97.84,97.68,97.77,2030.0
2019-09-30 12:30:00,97.78,97.9,97.7,97.7,2004.0,97.78,97.9,97.7,97.7,2004.0
2019-09-30 13:00:00,97.68,97.68,97.41,97.41,1700.0,97.68,97.68,97.41,97.41,1700.0
2019-09-30 13:30:00,97.39,97.63,97.35,97.63,1400.0,97.39,97.63,97.35,97.63,1400.0
2019-09-30 14:00:00,97.56,97.6,97.51,97.52,1807.0,97.56,97.6,97.51,97.52,1807.0
2019-09-30 14:30:00,97.53,97.57,97.45,97.51,1852.0,97.53,97.57,97.45,97.51,1852.0
2019-09-30 15:00:00,97.5,97.54,97.33,97.43,5519.0,97.5,97.54,97.33,97.43,5519.0
2019-09-30 15:30:00,97.39,97.47,97.15,97.25,12939.0,97.39,97.47,97.15,97.25,12939.0
2019-10-01 09:30:00,97.81,98.44,97.81,98.44,1826.0,97.81,98.44,97.81,98.44,1826.0
2019-10-01 10:00:00,98.19,98.2,97.1,97.1,600.0,98.19,98.2,97.1,97.1,600.0
2019-10-01 10:30:00,97.3,97.3,96.75,96.75,3200.0,97.3,97.3,96.75,96.75,3200.0
2019-10-01 11:00:00,96.52,96.71,96.38,96.71,1000.0,96.52,96.71,96.38,96.71,1000.0
2019-10-01 11:30:00,96.71,96.76,96.36,96.36,1500.0,96.71,96.76,96.36,96.36,1500.0
2019-10-01 12:00:00,96.4,96.44,96.09,96.44,900.0,96.4,96.44,96.09,96.44,900.0
2019-10-01 12:30:00,96.43,96.63,96.38,96.57,1700.0,96.43,96.63,96.38,96.57,1700.0
2019-10-01 13:00:00,96.36,96.36,95.82,95.87,1580.0,96.36,96.36,95.82,95.87,1580.0
2019-10-01 13:30:00,95.88,95.88,95.77,95.8,791.0,95.88,95.88,95.77,95.8,791.0
2019-10-01 14:00:00,95.87,95.88,95.81,95.88,700.0,95.87,95.88,95.81,95.88,700.0
2019-10-01 14:30:00,96.35,96.42,96.35,96.38,700.0,96.35,96.42,96.35,96.38,700.0
2019-10-01 15:00:00,96.34,96.42,96.08,96.26,1900.0,96.34,96.42,96.08,96.26,1900.0
2019-10-01 15:30:00,96.17,96.17,95.85,95.9,4200.0,96.17,96.17,95.85,95.9,4200.0
2019-10-02 09:30:00,94.61,94.61,93.26,93.4,3653.0,94.61,94.61,93.26,93.4,3653.0
2019-10-02 10:00:00,93.42,94.78,93.11,94.66,8396.0,93.42,94.78,93.11,94.66,8396.0
2019-10-02 10:30:00,94.51,94.51,93.87,94.07,5842.0,94.51,94.51,93.87,94.07,5842.0
2019-10-02 11:00:00,94.1,94.43,94.08,94.26,6841.0,94.1,94.43,94.08,94.26,6841.0
2019-10-02 11:30:00,94.21,94.25,93.92,94.06,4600.0,94.21,94.25,93.92,94.06,4600.0
2019-10-02 12:00:00,93.96,93.96,93.48,93.53,2200.0,93.96,93.96,93.48,93.53,2200.0
2019-10-02 12:30:00,93.55,93.56,93.14,93.43,1900.0,93.55,93.56,93.14,93.43,1900.0
2019-10-02 13:00:00,93.44,94.37,93.44,94.37,3100.0,93.44,94.37,93.44,94.37,3100.0
2019-10-02 13:30:00,94.3,94.42,94.17,94.36,2300.0,94.3,94.42,94.17,94.36,2300.0
2019-10-02 14:00:00,94.39,95.07,94.24,94.81,6505.0,94.39,95.07,94.24,94.81,6505.0
2019-10-02 14:30:00,94.81,94.84,94.64,94.76,3200.0,94.81,94.84,94.64,94.76,3200.0
2019-10-02 15:00:00,94.78,95.09,94.56,95.02,5100.0,94.78,95.09,94.56,95.02,5100.0
2019-10-02 15:30:00,95.0,95.15,94.62,94.86,16374.0,95.0,95.15,94.62,94.86,16374.0
2019-10-03 09:30:00,94.47,94.91,94.15,94.82,3607.0,94.47,94.91,94.15,94.82,3607.0
2019-10-03 10:00:00,94.55,94.66,93.39,94.2,2800.0,94.55,94.66,93.39,94.2,2800.0
2019-10-03 10:30:00,94.0,94.15,93.14,93.5,3200.0,94.0,94.15,93.14,93.5,3200.0
2019-10-03 11:00:00,93.54,94.27,93.54,94.14,3897.0,93.54,94.27,93.54,94.14,3897.0
2019-10-03 11:30:00,94.16,94.16,93.93,93.95,18866.0,94.16,94.16,93.93,93.95,18866.0
2019-10-03 12:00:00,94.01,94.5,94.01,94.37,2500.0,94.01,94.5,94.01,94.37,2500.0
2019-10-03 12:30:00,94.64,94.9,94.64,94.89,900.0,94.64,94.9,94.64,94.89,900.0
2019-10-03 13:00:00,94.82,95.0,94.76,95.0,1400.0,94.82,95.0,94.76,95.0,1400.0
2019-10-03 13:30:00,95.02,95.54,95.02,95.5,2600.0,95.02,95.54,95.02,95.5,2600.0
2019-10-03 14:00:00,95.57,95.67,95.5,95.67,3900.0,95.57,95.67,95.5,95.67,3900.0
2019-10-03 14:30:00,95.74,95.74,95.45,95.45,2700.0,95.74,95.74,95.45,95.45,2700.0
2019-10-03 15:00:00,95.45,95.46,95.1,95.23,3020.0,95.45,95.46,95.1,95.23,3020.0
2019-10-03 15:30:00,95.25,95.51,95.2,95.39,5345.0,95.25,95.51,95.2,95.39,5345.0
2019-10-04 09:30:00,95.32,96.45,94.91,95.58,1844.0,95.32,96.45,94.91,95.58,1844.0
2019-10-04 10:00:00,95.56,95.64,95.5,95.64,500.0,95.56,95.64,95.5,95.64,500.0
2019-10-04 10:30:00,95.48,95.54,95.45,95.51,700.0,95.48,95.54,95.45,95.51,700.0
2019-10-04 11:00:00,95.7,95.83,95.58,95.78,2100.0,95.7,95.83,95.58,95.78,2100.0
2019-10-04 11:30:00,95.7,96.11,95.7,96.11,900.0,95.7,96.11,95.7,96.11,900.0
2019-10-04 12:00:00,96.09,96.31,96.05,96.28,600.0,96.09,96.31,96.05,96.28,600.0
2019-10-04 12:30:00,96.27,96.27,96.11,96.15,500.0,96.27,96.27,96.11,96.15,500.0
2019-10-04 13:00:00,96.23,96.38,96.13,96.13,600.0,96.23,96.38,96.13,96.13,600.0
2019-10-04 13:30:00,96.08,96.15,95.84,95.84,300.0,96.08,96.15,95.84,95.84,300.0
2019-10-04 14:00:00,95.84,95.99,95.75,95.94,1800.0,95.84,95.99,95.75,95.94,1800.0
2019-10-04 14:30:00,95.96,96.18,95.96,96.15,1562.0,95.96,96.18,95.96,96.15,1562.0
2019-10-04 15:00:00,96.17,96.23,96.07,96.23,1800.0,96.17,96.23,96.07,96.23,1800.0
2019-10-04 15:30:00,96.29,96.61,96.25,96.61,5046.0,96.29,96.61,96.25,96.61,5046.0
2019-10-07 09:30:00,96.97,96.97,95.78,96.01,2200.0,96.97,96.97,95.78,96.01,2200.0
2019-10-07 10:00:00,96.04,96.75,95.96,96.41,2300.0,96.04,96.75,95.96,96.41,2300.0
2019-10-07 10:30:00,96.24,96.91,96.24,96.91,900.0,96.24,96.91,96.24,96.91,900.0
2019-10-07 11:00:00,96.66,96.69,96.26,96.26,600.0,96.66,96.69,96.26,96.26,600.0
2019-10-07 11:30:00,96.27,96.43,96.27,96.33,733.0,96.27,96.43,96.27,96.33,733.0
2019-10-07 12:00:00,96.31,96.43,96.29,96.32,600.0,96.31,96.43,96.29,96.32,600.0
2019-10-07 12:30:00,96.3,96.48,96.29,96.32,860.0,96.3,96.48,96.29,96.32,860.0
2019-10-07 13:00:00,96.25,96.25,95.92,95.92,400.0,96.25,96.25,95.92,95.92,400.0
2019-10-07 13:30:00,96.05,96.68,96.05,96.5,1400.0,96.05,96.68,96.05,96.5,1400.0
2019-10-07 14:00:00,96.06,96.12,96.06,96.12,200.0,96.06,96.12,96.06,96.12,200.0
2019-10-07 14:30:00,96.16,96.19,95.96,96.1,800.0,96.16,96.19,95.96,96.1,800.0
2019-10-07 15:00:00,96.16,96.38,96.09,96.38,699.0,96.16,96.38,96.09,96.38,699.0
2019-10-07 15:30:00,96.32,96.36,96.15,96.21,5955.0,96.32,96.36,96.15,96.21,5955.0
2019-10-08 09:30:00,95.68,95.68,94.54,94.54,3400.0,95.68,95.68,94.54,94.54,3400.0
2019-10-08 10:00:00,93.9,93.92,93.56,93.61,1100.0,93.9,93.92,93.56,93.61,1100.0
2019-10-08 10:30:00,94.09,94.37,94.09,94.37,600.0,94.09,94.37,94.09,94.37,600.0
2019-10-08 11:00:00,94.36,94.36,93.96,93.96,1000.0,94.36,94.36,93.96,93.96,1000.0
2019-10-08 11:30:00,93.89,93.89,93.06,93.19,6823.0,93.89,93.89,93.06,93.19,6823.0
2019-10-08 12:00:00,93.0,93.02,92.65,92.9,12151.0,93.0,93.02,92.65,92.9,12151.0
2019-10-08 12:30:00,92.88,93.55,92.84,93.21,10704.0,92.88,93.55,92.84,93.21,10704.0
2019-10-08 13:00:00,93.2,93.22,92.9,93.14,3620.0,93.2,93.22,92.9,93.14,3620.0
2019-10-08 13:30:00,93.09,93.2,92.85,93.13,2405.0,93.09,93.2,92.85,93.13,2405.0
2019-10-08 14:00:00,92.95,93.0,92.83,92.85,900.0,92.95,93.0,92.83,92.85,900.0
2019-10-08 14:30:00,92.91,93.07,92.32,92.58,2300.0,92.91,93.07,92.32,92.58,2300.0
2019-10-08 15:00:00,92.59,92.71,92.24,92.28,1500.0,92.59,92.71,92.24,92.28,1500.0
2019-10-08 15:30:00,92.27,92.27,91.48,91.54,8631.0,92.27,92.27,91.48,91.54,8631.0
2019-10-09 09:30:00,92.92,94.41,92.89,94.3,7269.0,92.92,94.41,92.89,94.3,7269.0
2019-10-09 10:00:00,94.44,94.87,94.44,94.76,1820.0,94.44,94.87,94.44,94.76,1820.0
2019-10-09 10:30:00,94.78,94.78,94.43,94.66,1100.0,94.78,94.78,94.43,94.66,1100.0
2019-10-09 11:00:00,94.17,94.17,94.0,94.05,1400.0,94.17,94.17,94.0,94.05,1400.0
2019-10-09 11:30:00,94.07,94.49,93.94,94.48,3537.0,94.07,94.49,93.94,94.48,3537.0
2019-10-09 12:00:00,94.5,94.52,94.46,94.48,2200.0,94.5,94.52,94.46,94.48,2200.0
2019-10-09 12:30:00,94.5,94.57,94.5,94.53,1521.0,94.5,94.57,94.5,94.53,1521.0
2019-10-09 13:00:00,94.54,94.54,94.36,94.51,1956.0,94.54,94.54,94.36,94.51,1956.0
2019-10-09 13:30:00,94.51,94.65,94.49,94.64,700.0,94.51,94.65,94.49,94.64,700.0
2019-10-09 14:00:00,94.54,94.76,94.52,94.63,2342.0,94.54,94.76,94.52,94.63,2342.0
2019-10-09 14:30:00,94.8,94.97,94.78,94.97,2400.0,94.8,94.97,94.78,94.97,2400.0
2019-10-09 15:00:00,94.98,95.15,94.91,94.99,2625.0,94.98,95.15,94.91,94.99,2625.0
2019-10-09 15:30:00,95.01,95.04,94.59,94.59,10773.0,95.01,95.04,94.59,94.59,10773.0
2019-10-10 09:30:00,94.45,95.54,94.42,95.54,3300.0,94.45,95.54,94.42,95.54,3300.0
2019-10-10 10:00:00,95.41,95.59,95.11,95.33,5714.0,95.41,95.59,95.11,95.33,5714.0
2019-10-10 10:30:00,95.29,95.79,95.2,95.76,6253.0,95.29,95.79,95.2,95.76,6253.0
2019-10-10 11:00:00,95.67,95.77,95.65,95.69,1000.0,95.67,95.77,95.65,95.69,1000.0
2019-10-10 11:30:00,95.59,95.66,95.39,95.48,1400.0,95.59,95.66,95.39,95.48,1400.0
2019-10-10 12:00:00,95.17,95.17,94.94,94.94,600.0,95.17,95.17,94.94,94.94,600.0
2019-10-10 12:30:00,94.88,94.89,94.88,94.89,200.0,94.88,94.89,94.88,94.89,200.0
2019-10-10 13:00:00,94.89,94.89,94.89,94.89,0.0,94.89,94.89,94.89,94.89,0.0
2019-10-10 13:30:00,94.6,94.99,94.6,94.99,600.0,94.6,94.99,94.6,94.99,600.0
2019-10-10 14:00:00,94.24,94.25,94.24,94.25,300.0,94.24,94.25,94.24,94.25,300.0
2019-10-10 14:30:00,94.71,94.71,94.45,94.45,900.0,94.71,94.71,94.45,94.45,900.0
2019-10-10 15:00:00,94.48,94.57,94.48,94.5,1700.0,94.48,94.57,94.48,94.5,1700.0
2019-10-10 15:30:00,94.52,94.59,94.34,94.36,8050.0,94.52,94.59,94.34,94.36,8050.0
2019-10-11 09:30:00,96.35,96.85,96.19,96.85,2100.0,96.35,96.85,96.19,96.85,2100.0
2019-10-11 10:00:00,96.37,96.5,96.23,96.47,3300.0,96.37,96.5,96.23,96.47,3300.0
2019-10-11 10:30:00,96.5,96.57,96.09,96.1,3400.0,96.5,96.57,96.09,96.1,3400.0
2019-10-11 11:00:00,96.07,96.13,95.86,95.9,3540.0,96.07,96.13,95.86,95.9,3540.0
2019-10-11 11:30:00,95.98,96.29,95.59,95.59,1700.0,95.98,96.29,95.59,95.59,1700.0
2019-10-11 12:00:00,95.52,95.52,95.1,95.25,3062.0,95.52,95.52,95.1,95.25,3062.0
2019-10-11 12:30:00,95.17,95.45,94.8,95.45,1700.0,95.17,95.45,94.8,95.45,1700.0
2019-10-11 13:00:00,95.51,95.62,95.21,95.57,2001.0,95.51,95.62,95.21,95.57,2001.0
2019-10-11 13:30:00,95.51,95.88,95.51,95.88,200.0,95.51,95.88,95.51,95.88,200.0
2019-10-11 14:00:00,95.96,95.96,95.55,95.63,1800.0,95.96,95.96,95.55,95.63,1800.0
2019-10-11 14:30:00,95.62,95.85,95.62,95.85,500.0,95.62,95.85,95.62,95.85,500.0
2019-10-11 15:00:00,95.92,95.92,95.64,95.64,1100.0,95.92,95.92,95.64,95.64,1100.0
2019-10-11 15:30:00,95.58,95.86,95.03,95.03,6909.0,95.58,95.86,95.03,95.03,6909.0
2019-10-14 09:30:00,94.87,95.17,94.87,95.04,650.0,94.87,95.17,94.87,95.04,650.0
2019-10-14 10:00:00,94.88,95.15,94.88,95.15,300.0,94.88,95.15,94.88,95.15,300.0
2019-10-14 10:30:00,95.01,95.28,95.01,95.28,600.0,95.01,95.28,95.01,95.28,600.0
2019-10-14 11:00:00,95.12,95.19,95.11,95.19,500.0,95.12,95.19,95.11,95.19,500.0
2019-10-14 11:30:00,95.36,95.42,95.35,95.38,500.0,95.36,95.42,95.35,95.38,500.0
2019-10-14 12:00:00,95.33,95.33,95.01,95.01,1000.0,95.33,95.33,95.01,95.01,1000.0
2019-10-14 12:30:00,94.99,95.11,94.94,95.11,400.0,94.99,95.11,94.94,95.11,400.0
2019-10-14 13:00:00,95.04,95.08,95.0,95.0,400.0,95.04,95.08,95.0,95.0,400.0
2019-10-14 13:30:00,95.01,95.14,95.01,95.13,500.0,95.01,95.14,95.01,95.13,500.0
2019-10-14 14:00:00,95.2,95.48,95.16,95.48,800.0,95.2,95.48,95.16,95.48,800.0
2019-10-14 14:30:00,95.52,95.52,95.33,95.48,1069.0,95.52,95.52,95.33,95.48,1069.0
2019-10-14 15:00:00,95.42,95.47,95.36,95.47,1268.0,95.42,95.47,95.36,95.47,1268.0
2019-10-14 15:30:00,95.52,95.52,95.15,95.44,5632.0,95.52,95.52,95.15,95.44,5632.0
2019-10-15 09:30:00,96.01,97.04,96.01,97.03,1200.0,96.01,97.04,96.01,97.03,1200.0
2019-10-15 10:00:00,97.09,97.72,97.03,97.72,955.0,97.09,97.72,97.03,97.72,955.0
2019-10-15 10:30:00,97.58,97.67,97.44,97.67,600.0,97.58,97.67,97.44,97.67,600.0
2019-10-15 11:00:00,97.78,97.78,97.42,97.59,600.0,97.78,97.78,97.42,97.59,600.0
2019-10-15 11:30:00,97.75,97.75,97.4,97.4,200.0,97.75,97.75,97.4,97.4,200.0
2019-10-15 12:00:00,97.51,97.6,97.51,97.52,900.0,97.51,97.6,97.51,97.52,900.0
2019-10-15 12:30:00,97.54,97.54,97.53,97.53,200.0,97.54,97.54,97.53,97.53,200.0
2019-10-15 13:00:00,97.64,97.72,97.54,97.54,1194.0,97.64,97.72,97.54,97.54,1194.0
2019-10-15 13:30:00,97.71,97.71,97.65,97.65,400.0,97.71,97.71,97.65,97.65,400.0
2019-10-15 14:00:00,97.96,97.96,97.91,97.94,600.0,97.96,97.96,97.91,97.94,600.0
2019-10-15 14:30:00,97.87,97.87,97.78,97.79,1000.0,97.87,97.87,97.78,97.79,1000.0
2019-10-15 15:00:00,97.64,97.69,97.44,97.5,800.0,97.64,97.69,97.44,97.5,800.0
2019-10-15 15:30:00,97.56,97.78,97.54,97.73,2700.0,97.56,97.78,97.54,97.73,2700.0
2019-10-16 09:30:00,97.24,97.24,96.36,96.55,1400.0,97.24,97.24,96.36,96.55,1400.0
2019-10-16 10:00:00,96.46,96.88,96.46,96.85,1200.0,96.46,96.88,96.46,96.85,1200.0
2019-10-16 10:30:00,96.81,96.82,96.8,96.8,300.0,96.81,96.82,96.8,96.8,300.0
2019-10-16 11:00:00,96.9,96.9,96.48,96.48,876.0,96.9,96.9,96.48,96.48,876.0
2019-10-16 11:30:00,96.35,96.55,96.35,96.55,600.0,96.35,96.55,96.35,96.55,600.0
2019-10-16 12:00:00,96.57,96.66,96.45,96.47,1000.0,96.57,96.66,96.45,96.47,1000.0
2019-10-16 12:30:00,96.52,96.54,96.52,96.54,400.0,96.52,96.54,96.52,96.54,400.0
2019-10-16 13:00:00,96.42,96.42,96.05,96.08,3156.0,96.42,96.42,96.05,96.08,3156.0
2019-10-16 13:30:00,96.1,96.23,95.84,95.85,1300.0,96.1,96.23,95.84,95.85,1300.0
2019-10-16 14:00:00,95.78,95.86,95.78,95.83,1000.0,95.78,95.86,95.78,95.83,1000.0
2019-10-16 14:30:00,95.96,96.01,95.85,95.85,500.0,95.96,96.01,95.85,95.85,500.0
2019-10-16 15:00:00,95.79,95.87,95.53,95.59,3400.0,95.79,95.87,95.53,95.59,3400.0
2019-10-16 15:30:00,95.59,95.71,95.43,95.63,9048.0,95.59,95.71,95.43,95.63,9048.0
2019-10-17 09:30:00,96.72,96.75,96.13,96.28,991.0,96.72,96.75,96.13,96.28,991.0
2019-10-17 10:00:00,96.39,97.04,96.39,96.98,1700.0,96.39,97.04,96.39,96.98,1700.0
2019-10-17 10:30:00,96.92,97.0,96.23,96.23,1100.0,96.92,97.0,96.23,96.23,1100.0
2019-10-17 11:00:00,96.25,96.73,96.25,96.34,5224.0,96.25,96.73,96.25,96.34,5224.0
2019-10-17 11:30:00,96.29,96.46,96.27,96.46,700.0,96.29,96.46,96.27,96.46,700.0
2019-10-17 12:00:00,96.46,96.59,96.4,96.59,1030.0,96.46,96.59,96.4,96.59,1030.0
2019-10-17 12:30:00,96.58,96.58,96.43,96.43,700.0,96.58,96.58,96.43,96.43,700.0
2019-10-17 13:00:00,96.49,96.49,96.48,96.48,200.0,96.49,96.49,96.48,96.48,200.0
2019-10-17 13:30:00,96.5,96.5,96.46,96.46,700.0,96.5,96.5,96.46,96.46,700.0
2019-10-17 14:00:00,96.39,96.47,96.39,96.47,400.0,96.39,96.47,96.39,96.47,400.0
2019-10-17 14:30:00,96.45,96.92,96.41,96.92,1682.0,96.45,96.92,96.41,96.92,1682.0
2019-10-17 15:00:00,96.97,96.98,96.84,96.9,2900.0,96.97,96.98,96.84,96.9,2900.0
2019-10-17 15:30:00,96.94,97.18,96.94,97.04,3771.0,96.94,97.18,96.94,97.04,3771.0
2019-10-18 09:30:00,98.0,99.5,97.4,98.9,6500.0,98.0,99.5,97.4,98.9,6500.0
2019-10-18 10:00:00,98.78,98.78,98.48,98.73,16978.0,98.78,98.78,98.48,98.73,16978.0
2019-10-18 10:30:00,98.74,98.83,98.47,98.69,15562.0,98.74,98.83,98.47,98.69,15562.0
2019-10-18 11:00:00,98.62,99.06,98.62,98.67,5527.0,98.62,99.06,98.62,98.67,5527.0
2019-10-18 11:30:00,98.69,98.74,97.96,97.96,12791.0,98.69,98.74,97.96,97.96,12791.0
2019-10-18 12:00:00,97.83,98.04,97.0,97.23,3034.0,97.83,98.04,97.0,97.23,3034.0
2019-10-18 12:30:00,97.26,97.62,97.26,97.51,400.0,97.26,97.62,97.26,97.51,400.0
2019-10-18 13:00:00,97.54,97.94,97.54,97.84,400.0,97.54,97.94,97.54,97.84,400.0
2019-10-18 13:30:00,97.75,98.06,97.75,98.05,900.0,97.75,98.06,97.75,98.05,900.0
2019-10-18 14:00:00,98.15,98.15,97.97,97.99,500.0,98.15,98.15,97.97,97.99,500.0
2019-10-18 14:30:00,97.93,97.97,97.93,97.94,500.0,97.93,97.97,97.93,97.94,500.0
2019-10-18 15:00:00,97.94,98.1,97.94,98.09,1052.0,97.94,98.1,97.94,98.09,1052.0
2019-10-18 15:30:00,98.07,98.39,97.97,98.26,5355.0,98.07,98.39,97.97,98.26,5355.0
2019-10-21 09:30:00,99.0,100.52,98.97,100.39,7372.0,99.0,100.52,98.97,100.39,7372.0
2019-10-21 10:00:00,100.57,100.9,100.28,100.9,3205.0,100.57,100.9,100.28,100.9,3205.0
2019-10-21 10:30:00,100.82,101.38,100.8,101.08,6696.0,100.82,101.38,100.8,101.08,6696.0
2019-10-21 11:00:00,101.2,101.45,101.17,101.38,3800.0,101.2,101.45,101.17,101.38,3800.0
2019-10-21 11:30:00,101.33,101.4,101.12,101.25,7100.0,101.33,101.4,101.12,101.25,7100.0
2019-10-21 12:00:00,101.24,101.89,101.24,101.86,2800.0,101.24,101.89,101.24,101.86,2800.0
2019-10-21 12:30:00,101.91,102.41,101.81,102.16,8840.0,101.91,102.41,101.81,102.16,8840.0
2019-10-21 13:00:00,102.18,102.55,101.85,102.33,10981.0,102.18,102.55,101.85,102.33,10981.0
2019-10-21 13:30:00,102.35,102.97,102.01,102.5,28952.0,102.35,102.97,102.01,102.5,28952.0
2019-10-21 14:00:00,102.5,103.23,102.4,102.94,6700.0,102.5,103.23,102.4,102.94,6700.0
2019-10-21 14:30:00,102.88,103.33,102.78,103.31,5200.0,102.88,103.33,102.78,103.31,5200.0
2019-10-21 15:00:00,103.29,103.6,103.29,103.6,5875.0,103.29,103.6,103.29,103.6,5875.0
2019-10-21 15:30:00,103.6,103.6,102.76,103.03,17777.0,103.6,103.6,102.76,103.03,17777.0
2019-10-22 09:30:00,102.79,103.34,102.77,103.29,5100.0,102.79,103.34,102.77,103.29,5100.0
2019-10-22 10:00:00,103.19,103.2,102.2,102.64,3086.0,103.19,103.2,102.2,102.64,3086.0
2019-10-22 10:30:00,102.83,102.92,102.53,102.53,3300.0,102.83,102.92,102.53,102.53,3300.0
2019-10-22 11:00:00,102.54,102.75,101.96,102.01,4000.0,102.54,102.75,101.96,102.01,4000.0
2019-10-22 11:30:00,102.0,102.61,102.0,102.36,4600.0,102.0,102.61,102.0,102.36,4600.0
2019-10-22 12:00:00,102.58,102.62,102.53,102.61,4371.0,102.58,102.62,102.53,102.61,4371.0
2019-10-22 12:30:00,102.59,102.79,102.47,102.79,4710.0,102.59,102.79,102.47,102.79,4710.0
2019-10-22 13:00:00,102.88,103.0,102.6,102.67,1984.0,102.88,103.0,102.6,102.67,1984.0
2019-10-22 13:30:00,102.64,102.76,102.61,102.72,1411.0,102.64,102.76,102.61,102.72,1411.0
2019-10-22 14:00:00,102.74,103.21,102.74,103.12,4052.0,102.74,103.21,102.74,103.12,4052.0
2019-10-22 14:30:00,103.11,103.11,102.52,102.8,4343.0,103.11,103.11,102.52,102.8,4343.0
2019-10-22 15:00:00,102.63,102.8,102.52,102.75,3600.0,102.63,102.8,102.52,102.75,3600.0
2019-10-22 15:30:00,102.78,102.87,102.39,102.5,7878.0,102.78,102.87,102.39,102.5,7878.0
2019-10-23 09:30:00,101.44,102.14,100.64,102.14,3200.0,101.44,102.14,100.64,102.14,3200.0
2019-10-23 10:00:00,102.04,102.14,101.71,101.71,1416.0,102.04,102.14,101.71,101.71,1416.0
2019-10-23 10:30:00,101.56,102.33,101.33,102.33,1400.0,101.56,102.33,101.33,102.33,1400.0
2019-10-23 11:00:00,102.4,102.56,102.4,102.56,1126.0,102.4,102.56,102.4,102.56,1126.0
2019-10-23 11:30:00,102.5,103.07,102.48,102.97,1946.0,102.5,103.07,102.48,102.97,1946.0
2019-10-23 12:00:00,103.01,103.35,103.01,103.1,2500.0,103.01,103.35,103.01,103.1,2500.0
2019-10-23 12:30:00,103.04,103.18,102.59,103.18,2000.0,103.04,103.18,102.59,103.18,2000.0
2019-10-23 13:00:00,103.15,103.33,103.05,103.08,700.0,103.15,103.33,103.05,103.08,700.0
2019-10-23 13:30:00,103.25,103.45,103.25,103.45,500.0,103.25,103.45,103.25,103.45,500.0
2019-10-23 14:00:00,103.44,103.44,103.04,103.08,1800.0,103.44,103.44,103.04,103.08,1800.0
2019-10-23 14:30:00,102.83,102.83,102.62,102.74,1600.0,102.83,102.83,102.62,102.74,1600.0
2019-10-23 15:00:00,102.77,102.84,102.74,102.82,2000.0,102.77,102.84,102.74,102.82,2000.0
2019-10-23 15:30:00,102.85,103.51,102.85,103.45,14733.0,102.85,103.51,102.85,103.45,14733.0
2019-10-24 09:30:00,103.5,103.8,101.69,101.71,3549.0,103.5,103.8,101.69,101.71,3549.0
2019-10-24 10:00:00,101.65,101.68,100.95,101.08,1900.0,101.65,101.68,100.95,101.08,1900.0
2019-10-24 10:30:00,101.14,101.89,101.14,101.44,2800.0,101.14,101.89,101.14,101.44,2800.0
2019-10-24 11:00:00,101.52,101.74,101.33,101.35,3100.0,101.52,101.74,101.33,101.35,3100.0
2019-10-24 11:30:00,101.43,101.65,101.42,101.62,3489.0,101.43,101.65,101.42,101.62,3489.0
2019-10-24 12:00:00,101.68,101.72,101.15,101.65,1700.0,101.68,101.72,101.15,101.65,1700.0
2019-10-24 12:30:00,101.65,101.71,101.59,101.65,5694.0,101.65,101.71,101.59,101.65,5694.0
2019-10-24 13:00:00,101.64,101.71,101.5,101.6,3371.0,101.64,101.71,101.5,101.6,3371.0
2019-10-24 13:30:00,101.66,101.82,101.6,101.65,7282.0,101.66,101.82,101.6,101.65,7282.0
2019-10-24 14:00:00,101.56,101.56,101.23,101.5,3691.0,101.56,101.56,101.23,101.5,3691.0
2019-10-24 14:30:00,101.47,101.54,101.3,101.36,3797.0,101.47,101.54,101.3,101.36,3797.0
2019-10-24 15:00:00,101.44,101.46,101.1,101.1,4260.0,101.44,101.46,101.1,101.1,4260.0
2019-10-24 15:30:00,101.14,101.17,100.73,100.73,12294.0,101.14,101.17,100.73,100.73,12294.0
2019-10-25 09:30:00,100.24,100.74,100.24,100.55,1300.0,100.24,100.74,100.24,100.55,1300.0
2019-10-25 10:00:00,100.67,101.23,100.67,101.23,1000.0,100.67,101.23,100.67,101.23,1000.0
2019-10-25 10:30:00,101.19,101.44,101.11,101.44,800.0,101.19,101.44,101.11,101.44,800.0
2019-10-25 11:00:00,101.27,101.76,101.27,101.76,499.0,101.27,101.76,101.27,101.76,499.0
2019-10-25 11:30:00,101.71,102.03,101.7,101.97,700.0,101.71,102.03,101.7,101.97,700.0
2019-10-25 12:00:00,101.82,101.82,101.42,101.58,900.0,101.82,101.82,101.42,101.58,900.0
2019-10-25 12:30:00,101.74,101.74,101.45,101.45,1100.0,101.74,101.74,101.45,101.45,1100.0
2019-10-25 13:00:00,101.47,101.47,101.36,101.38,900.0,101.47,101.47,101.36,101.38,900.0
2019-10-25 13:30:00,101.42,101.73,101.42,101.73,913.0,101.42,101.73,101.42,101.73,913.0
2019-10-25 14:00:00,101.61,101.61,101.42,101.47,700.0,101.61,101.61,101.42,101.47,700.0
2019-10-25 14:30:00,101.5,101.5,101.18,101.25,1100.0,101.5,101.5,101.18,101.25,1100.0
2019-10-25 15:00:00,101.23,101.49,101.23,101.48,2559.0,101.23,101.49,101.23,101.48,2559.0
2019-10-25 15:30:00,101.5,101.5,101.28,101.28,34863.0,101.5,101.5,101.28,101.28,34863.0
2019-10-28 09:30:00,102.37,102.71,102.37,102.59,2611.0,102.37,102.71,102.37,102.59,2611.0
2019-10-28 10:00:00,102.72,102.96,102.65,102.94,5846.0,102.72,102.96,102.65,102.94,5846.0
2019-10-28 10:30:00,103.0,103.06,102.6,102.6,1900.0,103.0,103.06,102.6,102.6,1900.0
2019-10-28 11:00:00,102.62,102.62,102.37,102.41,1100.0,102.62,102.62,102.37,102.41,1100.0
2019-10-28 11:30:00,102.43,102.55,102.29,102.55,900.0,102.43,102.55,102.29,102.55,900.0
2019-10-28 12:00:00,102.5,102.82,102.5,102.82,900.0,102.5,102.82,102.5,102.82,900.0
2019-10-28 12:30:00,102.78,102.78,102.66,102.66,400.0,102.78,102.78,102.66,102.66,400.0
2019-10-28 13:00:00,102.75,102.75,102.75,102.75,100.0,102.75,102.75,102.75,102.75,100.0
2019-10-28 13:30:00,102.76,102.84,102.64,102.68,800.0,102.76,102.84,102.64,102.68,800.0
2019-10-28 14:00:00,102.67,102.67,102.4,102.4,500.0,102.67,102.67,102.4,102.4,500.0
2019-10-28 14:30:00,102.5,102.66,102.43,102.65,1062.0,102.5,102.66,102.43,102.65,1062.0
2019-10-28 15:00:00,102.69,102.78,102.57,102.58,2400.0,102.69,102.78,102.57,102.58,2400.0
2019-10-28 15:30:00,102.43,102.59,102.2,102.47,5200.0,102.43,102.59,102.2,102.47,5200.0
2019-10-29 09:30:00,102.42,103.02,102.17,103.02,2133.0,102.42,103.02,102.17,103.02,2133.0
2019-10-29 10:00:00,102.7,103.47,102.7,103.37,2000.0,102.7,103.47,102.7,103.37,2000.0
2019-10-29 10:30:00,103.35,104.14,103.35,104.0,1700.0,103.35,104.14,103.35,104.0,1700.0
2019-10-29 11:00:00,104.25,104.46,104.01,104.09,2794.0,104.25,104.46,104.01,104.09,2794.0
2019-10-29 11:30:00,104.26,104.26,103.84,103.94,1709.0,104.26,104.26,103.84,103.94,1709.0
2019-10-29 12:00:00,103.62,104.22,103.62,104.22,1500.0,103.62,104.22,103.62,104.22,1500.0
2019-10-29 12:30:00,104.18,104.33,104.15,104.33,800.0,104.18,104.33,104.15,104.33,800.0
2019-10-29 13:00:00,104.32,104.32,104.09,104.2,1300.0,104.32,104.32,104.09,104.2,1300.0
2019-10-29 13:30:00,104.32,104.44,104.25,104.44,900.0,104.32,104.44,104.25,104.44,900.0
2019-10-29 14:00:00,104.4,104.4,104.22,104.22,500.0,104.4,104.4,104.22,104.22,500.0
2019-10-29 14:30:00,104.32,104.53,104.23,104.24,850.0,104.32,104.53,104.23,104.24,850.0
2019-10-29 15:00:00,104.19,104.38,104.19,104.34,1900.0,104.19,104.38,104.19,104.34,1900.0
2019-10-29 15:30:00,104.34,104.42,104.11,104.39,9412.0,104.34,104.42,104.11,104.39,9412.0
2019-10-30 09:30:00,104.01,104.01,102.91,102.91,2381.0,104.01,104.01,102.91,102.91,2381.0
2019-10-30 10:00:00,102.82,102.87,102.53,102.62,1600.0,102.82,102.87,102.53,102.62,1600.0
2019-10-30 10:30:00,102.67,102.86,102.53,102.7,1800.0,102.67,102.86,102.53,102.7,1800.0
2019-10-30 11:00:00,102.64,102.93,102.63,102.73,1000.0,102.64,102.93,102.63,102.73,1000.0
2019-10-30 11:30:00,102.49,103.04,102.48,103.04,1700.0,102.49,103.04,102.48,103.04,1700.0
2019-10-30 12:00:00,102.89,102.94,102.69,102.82,500.0,102.89,102.94,102.69,102.82,500.0
2019-10-30 12:30:00,103.0,103.0,102.78,102.79,800.0,103.0,103.0,102.78,102.79,800.0
2019-10-30 13:00:00,102.86,102.86,102.75,102.75,300.0,102.86,102.86,102.75,102.75,300.0
2019-10-30 13:30:00,102.64,102.68,102.53,102.53,669.0,102.64,102.68,102.53,102.53,669.0
2019-10-30 14:00:00,102.66,103.13,102.66,103.13,1100.0,102.66,103.13,102.66,103.13,1100.0
2019-10-30 14:30:00,102.82,103.09,102.73,102.89,1900.0,102.82,103.09,102.73,102.89,1900.0
2019-10-30 15:00:00,103.0,103.24,102.97,103.15,1800.0,103.0,103.24,102.97,103.15,1800.0
2019-10-30 15:30:00,103.22,103.3,103.11,103.27,6343.0,103.22,103.3,103.11,103.27,6343.0
2019-10-31 09:30:00,103.32,103.32,101.17,101.25,2000.0,103.32,103.32,101.17,101.25,2000.0
2019-10-31 10:00:00,100.99,101.25,100.05,100.1,3133.0,100.99,101.25,100.05,100.1,3133.0
2019-10-31 10:30:00,100.13,100.68,100.07,100.68,2300.0,100.13,100.68,100.07,100.68,2300.0
2019-10-31 11:00:00,100.71,101.0,100.5,100.5,2000.0,100.71,101.0,100.5,100.5,2000.0
2019-10-31 11:30:00,100.48,100.6,100.46,100.59,1100.0,100.48,100.6,100.46,100.59,1100.0
2019-10-31 12:00:00,100.41,100.59,100.21,100.59,2300.0,100.41,100.59,100.21,100.59,2300.0
2019-10-31 12:30:00,100.55,100.85,100.46,100.85,1320.0,100.55,100.85,100.46,100.85,1320.0
2019-10-31 13:00:00,100.78,100.78,100.53,100.54,1000.0,100.78,100.78,100.53,100.54,1000.0
2019-10-31 13:30:00,100.55,100.56,100.5,100.56,1000.0,100.55,100.56,100.5,100.56,1000.0
2019-10-31 14:00:00,100.48,100.61,100.4,100.4,600.0,100.48,100.61,100.4,100.4,600.0
2019-10-31 14:30:00,100.5,100.52,100.42,100.52,900.0,100.5,100.52,100.42,100.52,900.0
2019-10-31 15:00:00,100.54,100.67,100.53,100.61,1400.0,100.54,100.67,100.53,100.61,1400.0
2019-10-31 15:30:00,100.61,101.02,100.61,100.91,13020.0,100.61,101.02,100.61,100.91,13020.0
2019-11-01 09:30:00,101.5,101.72,101.09,101.47,2307.0,101.5,101.72,101.09,101.47,2307.0
2019-11-01 10:00:00,101.38,101.86,101.06,101.08,1612.0,101.38,101.86,101.06,101.08,1612.0
2019-11-01 10:30:00,101.34,101.34,101.14,101.14,3200.0,101.34,101.34,101.14,101.14,3200.0
2019-11-01 11:00:00,101.13,101.19,100.99,101.12,3720.0,101.13,101.19,100.99,101.12,3720.0
2019-11-01 11:30:00,101.1,101.11,100.92,101.02,2900.0,101.1,101.11,100.92,101.02,2900.0
2019-11-01 12:00:00,101.03,101.05,100.9,101.01,3700.0,101.03,101.05,100.9,101.01,3700.0
2019-11-01 12:30:00,101.01,101.08,100.8,100.8,2903.0,101.01,101.08,100.8,100.8,2903.0
2019-11-01 13:00:00,100.79,100.79,100.62,100.77,3003.0,100.79,100.79,100.62,100.77,3003.0
2019-11-01 13:30:00,100.99,101.04,100.91,100.95,1800.0,100.99,101.04,100.91,100.95,1800.0
2019-11-01 14:00:00,101.03,101.03,100.92,100.95,1300.0,101.03,101.03,100.92,100.95,1300.0
2019-11-01 14:30:00,100.92,101.27,100.89,101.27,1600.0,100.92,101.27,100.89,101.27,1600.0
2019-11-01 15:00:00,101.26,101.44,101.21,101.26,2400.0,101.26,101.44,101.21,101.26,2400.0
2019-11-01 15:30:00,101.54,101.88,101.46,101.88,6735.0,101.54,101.88,101.46,101.88,6735.0
2019-11-04 09:30:00,103.76,104.4,103.17,103.69,12849.0,103.76,104.4,103.17,103.69,12849.0
2019-11-04 10:00:00,103.53,104.18,103.53,104.17,1799.0,103.53,104.18,103.53,104.17,1799.0
2019-11-04 10:30:00,103.99,104.05,103.89,104.02,1600.0,103.99,104.05,103.89,104.02,1600.0
2019-11-04 11:00:00,103.95,104.69,103.95,104.31,2700.0,103.95,104.69,103.95,104.31,2700.0
2019-11-04 11:30:00,104.24,104.24,103.99,104.1,1200.0,104.24,104.24,103.99,104.1,1200.0
2019-11-04 12:00:00,104.05,104.16,103.93,103.93,1425.0,104.05,104.16,103.93,103.93,1425.0
2019-11-04 12:30:00,103.88,104.02,103.86,103.86,1200.0,103.88,104.02,103.86,103.86,1200.0
2019-11-04 13:00:00,103.77,103.78,103.68,103.72,800.0,103.77,103.78,103.68,103.72,800.0
2019-11-04 13:30:00,103.71,103.89,103.71,103.89,1200.0,103.71,103.89,103.71,103.89,1200.0
2019-11-04 14:00:00,103.88,104.32,103.88,104.25,1140.0,103.88,104.32,103.88,104.25,1140.0
2019-11-04 14:30:00,104.28,104.28,103.86,103.91,1368.0,104.28,104.28,103.86,103.91,1368.0
2019-11-04 15:00:00,103.88,104.15,103.79,104.06,2543.0,103.88,104.15,103.79,104.06,2543.0
2019-11-04 15:30:00,104.11,104.43,104.1,104.28,4640.0,104.11,104.43,104.1,104.28,4640.0
2019-11-05 09:30:00,104.64,105.28,104.64,105.08,3200.0,104.64,105.28,104.64,105.08,3200.0
2019-11-05 10:00:00,105.58,105.59,104.32,104.32,17434.0,105.58,105.59,104.32,104.32,17434.0
2019-11-05 10:30:00,104.35,104.47,104.06,104.47,1300.0,104.35,104.47,104.06,104.47,1300.0
2019-11-05 11:00:00,104.5,104.9,104.5,104.7,1600.0,104.5,104.9,104.5,104.7,1600.0
2019-11-05 11:30:00,104.65,104.67,104.44,104.5,1000.0,104.65,104.67,104.44,104.5,1000.0
2019-11-05 12:00:00,104.45,104.56,104.33,104.54,1100.0,104.45,104.56,104.33,104.54,1100.0
2019-11-05 12:30:00,104.44,104.7,104.42,104.53,1300.0,104.44,104.7,104.42,104.53,1300.0
2019-11-05 13:00:00,104.55,104.56,104.5,104.5,700.0,104.55,104.56,104.5,104.5,700.0
2019-11-05 13:30:00,104.66,104.69,104.57,104.61,1207.0,104.66,104.69,104.57,104.61,1207.0
2019-11-05 14:00:00,104.66,104.66,104.16,104.17,1800.0,104.66,104.66,104.16,104.17,1800.0
2019-11-05 14:30:00,104.06,104.14,104.03,104.08,1800.0,104.06,104.14,104.03,104.08,1800.0
2019-11-05 15:00:00,104.07,104.08,103.89,104.04,1404.0,104.07,104.08,103.89,104.04,1404.0
2019-11-05 15:30:00,104.1,104.45,104.08,104.15,5899.0,104.1,104.45,104.08,104.15,5899.0
2019-11-06 09:30:00,104.0,104.0,102.1,102.15,2100.0,104.0,104.0,102.1,102.15,2100.0
2019-11-06 10:00:00,102.25,102.83,102.25,102.52,1337.0,102.25,102.83,102.25,102.52,1337.0
2019-11-06 10:30:00,102.05,102.24,101.89,102.24,700.0,102.05,102.24,101.89,102.24,700.0
2019-11-06 11:00:00,102.85,102.85,102.42,102.7,800.0,102.85,102.85,102.42,102.7,800.0
2019-11-06 11:30:00,102.69,102.94,102.33,102.64,4187.0,102.69,102.94,102.33,102.64,4187.0
2019-11-06 12:00:00,102.91,102.99,102.84,102.87,1300.0,102.91,102.99,102.84,102.87,1300.0
2019-11-06 12:30:00,102.97,103.4,102.97,103.4,1000.0,102.97,103.4,102.97,103.4,1000.0
2019-11-06 13:00:00,103.58,103.79,103.58,103.61,600.0,103.58,103.79,103.58,103.61,600.0
2019-11-06 13:30:00,103.62,103.92,103.62,103.79,1508.0,103.62,103.92,103.62,103.79,1508.0
2019-11-06 14:00:00,103.89,103.94,103.83,103.92,1100.0,103.89,103.94,103.83,103.92,1100.0
2019-11-06 14:30:00,103.83,103.83,103.65,103.7,500.0,103.83,103.83,103.65,103.7,500.0
2019-11-06 15:00:00,103.68,103.89,103.64,103.78,1182.0,103.68,103.89,103.64,103.78,1182.0
2019-11-06 15:30:00,103.58,103.65,103.38,103.43,4769.0,103.58,103.65,103.38,103.43,4769.0
2019-11-07 09:30:00,104.1,104.45,103.97,104.29,1700.0,104.1,104.45,103.97,104.29,1700.0
2019-11-07 10:00:00,104.6,104.82,104.6,104.82,500.0,104.6,104.82,104.6,104.82,500.0
2019-11-07 10:30:00,104.68,104.79,104.65,104.79,500.0,104.68,104.79,104.65,104.79,500.0
2019-11-07 11:00:00,104.75,104.77,104.39,104.39,600.0,104.75,104.77,104.39,104.39,600.0
2019-11-07 11:30:00,104.49,104.73,104.42,104.73,800.0,104.49,104.73,104.42,104.73,800.0
2019-11-07 12:00:00,104.56,104.56,104.54,104.54,300.0,104.56,104.56,104.54,104.54,300.0
2019-11-07 12:30:00,104.48,104.51,104.47,104.47,349.0,104.48,104.51,104.47,104.47,349.0
2019-11-07 13:00:00,104.39,104.42,104.29,104.29,800.0,104.39,104.42,104.29,104.29,800.0
2019-11-07 13:30:00,104.26,104.76,104.26,104.64,600.0,104.26,104.76,104.26,104.64,600.0
2019-11-07 14:00:00,104.46,104.57,104.46,104.57,800.0,104.46,104.57,104.46,104.57,800.0
2019-11-07 14:30:00,104.5,104.5,104.01,104.12,600.0,104.5,104.5,104.01,104.12,600.0
2019-11-07 15:00:00,103.64,103.76,103.64,103.76,500.0,103.64,103.76,103.64,103.76,500.0
2019-11-07 15:30:00,103.65,103.78,103.48,103.71,2258.0,103.65,103.78,103.48,103.71,2258.0
2019-11-08 09:30:00,103.72,103.97,103.6,103.89,1224.0,103.72,103.97,103.6,103.89,1224.0
2019-11-08 10:00:00,103.25,104.03,103.21,104.03,944.0,103.25,104.03,103.21,104.03,944.0
2019-11-08 10:30:00,104.57,104.71,104.54,104.64,500.0,104.57,104.71,104.54,104.64,500.0
2019-11-08 11:00:00,104.64,104.64,104.64,104.64,0.0,104.64,104.64,104.64,104.64,0.0
2019-11-08 11:30:00,104.78,105.0,104.78,105.0,831.0,104.78,105.0,104.78,105.0,831.0
2019-11-08 12:00:00,104.94,104.94,104.75,104.76,300.0,104.94,104.94,104.75,104.76,300.0
2019-11-08 12:30:00,104.8,104.8,104.8,104.8,200.0,104.8,104.8,104.8,104.8,200.0
2019-11-08 13:00:00,104.61,104.61,104.61,104.61,100.0,104.61,104.61,104.61,104.61,100.0
2019-11-08 13:30:00,104.72,104.83,104.69,104.83,500.0,104.72,104.83,104.69,104.83,500.0
2019-11-08 14:00:00,105.0,105.0,104.79,104.91,600.0,105.0,105.0,104.79,104.91,600.0
2019-11-08 14:30:00,104.96,105.0,104.95,104.95,400.0,104.96,105.0,104.95,104.95,400.0
2019-11-08 15:00:00,104.97,105.24,104.93,105.24,1516.0,104.97,105.24,104.93,105.24,1516.0
2019-11-08 15:30:00,105.3,105.33,105.18,105.19,3757.0,105.3,105.33,105.18,105.19,3757.0
2019-11-11 09:30:00,104.78,104.9,104.6,104.71,1500.0,104.78,104.9,104.6,104.71,1500.0
2019-11-11 10:00:00,104.6,105.33,104.6,105.33,1453.0,104.6,105.33,104.6,105.33,1453.0
2019-11-11 10:30:00,105.48,105.63,105.26,105.39,2135.0,105.48,105.63,105.26,105.39,2135.0
2019-11-11 11:00:00,105.39,105.39,105.11,105.11,1100.0,105.39,105.39,105.11,105.11,1100.0
2019-11-11 11:30:00,105.26,105.4,105.22,105.28,1600.0,105.26,105.4,105.22,105.28,1600.0
2019-11-11 12:00:00,105.28,105.42,105.23,105.42,1119.0,105.28,105.42,105.23,105.42,1119.0
2019-11-11 12:30:00,105.62,105.62,105.36,105.4,800.0,105.62,105.62,105.36,105.4,800.0
2019-11-11 13:00:00,105.29,105.98,105.29,105.96,1100.0,105.29,105.98,105.29,105.96,1100.0
2019-11-11 13:30:00,105.92,105.92,105.69,105.76,900.0,105.92,105.92,105.69,105.76,900.0
2019-11-11 14:00:00,105.76,105.76,105.48,105.57,1200.0,105.76,105.76,105.48,105.57,1200.0
2019-11-11 14:30:00,105.61,105.66,105.54,105.66,700.0,105.61,105.66,105.54,105.66,700.0
2019-11-11 15:00:00,105.7,105.76,105.58,105.6,1093.0,105.7,105.76,105.58,105.6,1093.0
2019-11-11 15:30:00,105.64,105.73,105.4,105.61,4114.0,105.64,105.73,105.4,105.61,4114.0
2019-11-12 09:30:00,106.2,107.04,106.2,106.55,1900.0,106.2,107.04,106.2,106.55,1900.0
2019-11-12 10:00:00,106.75,107.13,106.74,106.93,1400.0,106.75,107.13,106.74,106.93,1400.0
2019-11-12 10:30:00,106.92,107.14,106.78,106.95,1400.0,106.92,107.14,106.78,106.95,1400.0
2019-11-12 11:00:00,106.83,107.02,106.74,106.93,1328.0,106.83,107.02,106.74,106.93,1328.0
2019-11-12 11:30:00,106.8,106.91,106.73,106.82,700.0,106.8,106.91,106.73,106.82,700.0
2019-11-12 12:00:00,106.58,106.85,106.58,106.64,700.0,106.58,106.85,106.58,106.64,700.0
2019-11-12 12:30:00,106.69,106.83,106.64,106.72,600.0,106.69,106.83,106.64,106.72,600.0
2019-11-12 13:00:00,106.64,106.94,106.64,106.74,1300.0,106.64,106.94,106.64,106.74,1300.0
2019-11-12 13:30:00,106.74,107.12,106.74,107.05,800.0,106.74,107.12,106.74,107.05,800.0
2019-11-12 14:00:00,106.76,107.03,106.7,107.02,4961.0,106.76,107.03,106.7,107.02,4961.0
2019-11-12 14:30:00,106.96,107.08,106.74,106.74,931.0,106.96,107.08,106.74,106.74,931.0
2019-11-12 15:00:00,106.71,107.0,106.71,106.88,1880.0,106.71,107.0,106.71,106.88,1880.0
2019-11-12 15:30:00,106.96,107.12,106.93,107.04,6467.0,106.96,107.12,106.93,107.04,6467.0
2019-11-13 09:30:00,105.5,105.57,104.91,104.91,700.0,105.5,105.57,104.91,104.91,700.0
2019-11-13 10:00:00,105.02,105.8,105.02,105.8,1300.0,105.02,105.8,105.02,105.8,1300.0
2019-11-13 10:30:00,105.85,106.31,105.6,106.08,900.0,105.85,106.31,105.6,106.08,900.0
2019-11-13 11:00:00,106.09,106.09,105.93,106.06,600.0,106.09,106.09,105.93,106.06,600.0
2019-11-13 11:30:00,106.08,106.18,106.08,106.18,300.0,106.08,106.18,106.08,106.18,300.0
2019-11-13 12:00:00,106.3,106.38,106.25,106.34,500.0,106.3,106.38,106.25,106.34,500.0
2019-11-13 12:30:00,106.23,106.43,106.23,106.34,508.0,106.23,106.43,106.23,106.34,508.0
2019-11-13 13:00:00,106.36,106.42,106.36,106.42,300.0,106.36,106.42,106.36,106.42,300.0
2019-11-13 13:30:00,106.49,106.59,106.07,106.07,1500.0,106.49,106.59,106.07,106.07,1500.0
2019-11-13 14:00:00,106.12,106.12,105.82,105.83,1300.0,106.12,106.12,105.82,105.83,1300.0
2019-11-13 14:30:00,106.17,106.34,106.17,106.34,400.0,106.17,106.34,106.17,106.34,400.0
2019-11-13 15:00:00,106.32,106.47,106.29,106.46,798.0,106.32,106.47,106.29,106.46,798.0
2019-11-13 15:30:00,106.32,106.64,106.19,106.64,3257.0,106.32,106.64,106.19,106.64,3257.0
2019-11-14 09:30:00,105.92,106.64,105.92,106.22,1800.0,105.92,106.64,105.92,106.22,1800.0
2019-11-14 10:00:00,106.53,106.63,106.51,106.51,400.0,106.53,106.63,106.51,106.51,400.0
2019-11-14 10:30:00,106.47,106.47,105.84,105.84,1200.0,106.47,106.47,105.84,105.84,1200.0
2019-11-14 11:00:00,106.12,106.35,105.98,106.35,1400.0,106.12,106.35,105.98,106.35,1400.0
2019-11-14 11:30:00,106.51,106.51,106.14,106.14,300.0,106.51,106.51,106.14,106.14,300.0
2019-11-14 12:00:00,106.31,106.31,106.22,106.22,700.0,106.31,106.31,106.22,106.22,700.0
2019-11-14 12:30:00,106.64,106.66,106.64,106.66,300.0,106.64,106.66,106.64,106.66,300.0
2019-11-14 13:00:00,106.78,106.78,106.72,106.72,300.0,106.78,106.78,106.72,106.72,300.0
2019-11-14 13:30:00,106.72,106.78,106.5,106.54,500.0,106.72,106.78,106.5,106.54,500.0
2019-11-14 14:00:00,106.7,106.7,106.44,106.46,800.0,106.7,106.7,106.44,106.46,800.0
2019-11-14 14:30:00,106.58,106.59,106.52,106.52,600.0,106.58,106.59,106.52,106.52,600.0
2019-11-14 15:00:00,106.51,106.55,106.33,106.53,1300.0,106.51,106.55,106.33,106.53,1300.0
2019-11-14 15:30:00,106.54,106.83,106.54,106.82,3803.0,106.54,106.83,106.54,106.82,3803.0
2019-11-15 09:30:00,107.63,108.04,107.29,107.88,1726.0,107.63,108.04,107.29,107.88,1726.0
2019-11-15 10:00:00,107.6,107.78,107.46,107.52,1000.0,107.6,107.78,107.46,107.52,1000.0
2019-11-15 10:30:00,107.24,107.61,107.24,107.34,1532.0,107.24,107.61,107.24,107.34,1532.0
2019-11-15 11:00:00,107.55,108.16,107.55,108.16,1892.0,107.55,108.16,107.55,108.16,1892.0
2019-11-15 11:30:00,108.08,108.13,107.92,107.97,1600.0,108.08,108.13,107.92,107.97,1600.0
2019-11-15 12:00:00,107.98,108.2,107.9,108.1,2934.0,107.98,108.2,107.9,108.1,2934.0
2019-11-15 12:30:00,108.04,108.21,108.04,108.21,1201.0,108.04,108.21,108.04,108.21,1201.0
2019-11-15 13:00:00,108.2,108.32,108.17,108.17,2005.0,108.2,108.32,108.17,108.17,2005.0
2019-11-15 13:30:00,108.11,108.41,108.11,108.4,1941.0,108.11,108.41,108.11,108.4,1941.0
2019-11-15 14:00:00,108.25,108.42,108.25,108.31,800.0,108.25,108.42,108.25,108.31,800.0
2019-11-15 14:30:00,108.41,108.61,108.41,108.61,1700.0,108.41,108.61,108.41,108.61,1700.0
2019-11-15 15:00:00,108.64,108.78,108.6,108.6,3400.0,108.64,108.78,108.6,108.6,3400.0
2019-11-15 15:30:00,108.56,109.11,108.56,109.07,20961.0,108.56,109.11,108.56,109.07,20961.0
2019-11-18 09:30:00,109.86,109.86,108.82,109.61,2487.0,109.86,109.86,108.82,109.61,2487.0
2019-11-18 10:00:00,109.59,109.59,108.9,108.97,1900.0,109.59,109.59,108.9,108.97,1900.0
2019-11-18 10:30:00,109.04,109.12,108.67,108.67,1900.0,109.04,109.12,108.67,108.67,1900.0
2019-11-18 11:00:00,108.66,108.77,108.27,108.58,2300.0,108.66,108.77,108.27,108.58,2300.0
2019-11-18 11:30:00,108.71,108.71,108.33,108.33,2300.0,108.71,108.71,108.33,108.33,2300.0
2019-11-18 12:00:00,108.28,108.58,108.26,108.26,1200.0,108.28,108.58,108.26,108.26,1200.0
2019-11-18 12:30:00,108.35,108.46,108.29,108.31,1500.0,108.35,108.46,108.29,108.31,1500.0
2019-11-18 13:00:00,108.44,108.44,108.2,108.28,1800.0,108.44,108.44,108.2,108.28,1800.0
2019-11-18 13:30:00,108.2,108.2,107.97,108.07,2000.0,108.2,108.2,107.97,108.07,2000.0
2019-11-18 14:00:00,108.06,108.23,108.0,108.23,800.0,108.06,108.23,108.0,108.23,800.0
2019-11-18 14:30:00,108.32,108.32,108.09,108.1,1800.0,108.32,108.32,108.09,108.1,1800.0
2019-11-18 15:00:00,108.12,108.13,107.71,107.71,2600.0,108.12,108.13,107.71,107.71,2600.0
2019-11-18 15:30:00,107.75,107.75,107.12,107.38,10297.0,107.75,107.75,107.12,107.38,10297.0
2019-11-19 09:30:00,107.52,107.54,107.0,107.0,927.0,107.52,107.54,107.0,107.0,927.0
2019-11-19 10:00:00,106.72,107.33,106.72,107.33,631.0,106.72,107.33,106.72,107.33,631.0
2019-11-19 10:30:00,107.35,107.87,107.35,107.87,200.0,107.35,107.87,107.35,107.87,200.0
2019-11-19 11:00:00,107.5,108.02,107.5,107.96,821.0,107.5,108.02,107.5,107.96,821.0
2019-11-19 11:30:00,107.89,107.91,107.81,107.88,1200.0,107.89,107.91,107.81,107.88,1200.0
2019-11-19 12:00:00,107.89,107.96,107.44,107.96,818.0,107.89,107.96,107.44,107.96,818.0
2019-11-19 12:30:00,108.06,108.06,108.06,108.06,100.0,108.06,108.06,108.06,108.06,100.0
2019-11-19 13:00:00,108.02,108.06,107.95,107.95,623.0,108.02,108.06,107.95,107.95,623.0
2019-11-19 13:30:00,108.04,108.16,108.04,108.16,400.0,108.04,108.16,108.04,108.16,400.0
2019-11-19 14:00:00,108.17,108.46,108.17,108.3,990.0,108.17,108.46,108.17,108.3,990.0
2019-11-19 14:30:00,108.24,108.41,108.23,108.25,1100.0,108.24,108.41,108.23,108.25,1100.0
2019-11-19 15:00:00,108.24,108.38,108.24,108.29,1150.0,108.24,108.38,108.24,108.29,1150.0
2019-11-19 15:30:00,108.24,108.31,108.05,108.11,4227.0,108.24,108.31,108.05,108.11,4227.0
2019-11-20 09:30:00,108.02,108.03,107.86,108.01,1100.0,108.02,108.03,107.86,108.01,1100.0
2019-11-20 10:00:00,107.94,108.33,107.89,108.17,2504.0,107.94,108.33,107.89,108.17,2504.0
2019-11-20 10:30:00,108.26,108.57,108.19,108.23,2100.0,108.26,108.57,108.19,108.23,2100.0
2019-11-20 11:00:00,108.24,108.37,108.09,108.27,1400.0,108.24,108.37,108.09,108.27,1400.0
2019-11-20 11:30:00,108.16,108.16,107.99,107.99,1000.0,108.16,108.16,107.99,107.99,1000.0
2019-11-20 12:00:00,107.86,108.2,107.81,108.2,1038.0,107.86,108.2,107.81,108.2,1038.0
2019-11-20 12:30:00,108.26,108.75,107.84,107.84,2984.0,108.26,108.75,107.84,107.84,2984.0
2019-11-20 13:00:00,107.75,107.81,107.0,107.25,1200.0,107.75,107.81,107.0,107.25,1200.0
2019-11-20 13:30:00,107.09,107.39,106.92,107.29,1200.0,107.09,107.39,106.92,107.29,1200.0
2019-11-20 14:00:00,107.36,107.36,107.14,107.17,1000.0,107.36,107.36,107.14,107.17,1000.0
2019-11-20 14:30:00,107.29,107.35,107.2,107.2,1400.0,107.29,107.35,107.2,107.2,1400.0
2019-11-20 15:00:00,107.21,107.41,107.16,107.3,1154.0,107.21,107.41,107.16,107.3,1154.0
2019-11-20 15:30:00,107.18,107.59,107.18,107.51,7068.0,107.18,107.59,107.18,107.51,7068.0
2019-11-21 09:30:00,107.37,107.87,107.1,107.15,2268.0,107.37,107.87,107.1,107.15,2268.0
2019-11-21 10:00:00,106.96,107.17,106.55,106.55,900.0,106.96,107.17,106.55,106.55,900.0
2019-11-21 10:30:00,106.37,106.68,106.37,106.64,2800.0,106.37,106.68,106.37,106.64,2800.0
2019-11-21 11:00:00,106.57,106.74,106.56,106.57,1700.0,106.57,106.74,106.56,106.57,1700.0
2019-11-21 11:30:00,106.39,106.39,106.0,106.0,900.0,106.39,106.39,106.0,106.0,900.0
2019-11-21 12:00:00,105.91,106.15,105.91,106.1,922.0,105.91,106.15,105.91,106.1,922.0
2019-11-21 12:30:00,106.31,106.34,106.1,106.15,900.0,106.31,106.34,106.1,106.15,900.0
2019-11-21 13:00:00,106.23,106.34,106.15,106.34,400.0,106.23,106.34,106.15,106.34,400.0
2019-11-21 13:30:00,106.34,106.34,106.34,106.34,0.0,106.34,106.34,106.34,106.34,0.0
2019-11-21 14:00:00,105.94,106.16,105.77,106.16,613.0,105.94,106.16,105.77,106.16,613.0
2019-11-21 14:30:00,106.14,106.14,106.11,106.11,400.0,106.14,106.14,106.11,106.11,400.0
2019-11-21 15:00:00,106.07,106.07,105.87,105.87,1622.0,106.07,106.07,105.87,105.87,1622.0
2019-11-21 15:30:00,105.79,106.01,105.61,105.74,5379.0,105.79,106.01,105.61,105.74,5379.0
2019-11-22 09:30:00,105.8,105.87,104.84,105.66,3409.0,105.8,105.87,104.84,105.66,3409.0
2019-11-22 10:00:00,105.73,105.73,105.12,105.12,4072.0,105.73,105.73,105.12,105.12,4072.0
2019-11-22 10:30:00,104.75,105.07,104.61,105.02,3198.0,104.75,105.07,104.61,105.02,3198.0
2019-11-22 11:00:00,105.05,105.05,104.7,104.7,2000.0,105.05,105.05,104.7,104.7,2000.0
2019-11-22 11:30:00,104.63,104.69,104.52,104.52,3529.0,104.63,104.69,104.52,104.52,3529.0
2019-11-22 12:00:00,104.7,104.88,104.57,104.88,2600.0,104.7,104.88,104.57,104.88,2600.0
2019-11-22 12:30:00,104.83,104.83,104.71,104.76,1300.0,104.83,104.83,104.71,104.76,1300.0
2019-11-22 13:00:00,104.71,104.72,104.47,104.47,1456.0,104.71,104.72,104.47,104.47,1456.0
2019-11-22 13:30:00,104.68,104.69,104.28,104.32,1834.0,104.68,104.69,104.28,104.32,1834.0
2019-11-22 14:00:00,104.27,104.27,103.78,103.78,2300.0,104.27,104.27,103.78,103.78,2300.0
2019-11-22 14:30:00,103.75,103.76,103.56,103.56,5317.0,103.75,103.76,103.56,103.56,5317.0
2019-11-22 15:00:00,103.56,104.26,103.43,104.22,6870.0,103.56,104.26,103.43,104.22,6870.0
2019-11-22 15:30:00,104.19,104.23,103.6,103.63,30110.0,104.19,104.23,103.6,103.63,30110.0
2019-11-25 09:30:00,104.62,105.39,104.37,105.31,7665.0,104.62,105.39,104.37,105.31,7665.0
2019-11-25 10:00:00,105.27,105.9,105.27,105.74,1863.0,105.27,105.9,105.27,105.74,1863.0
2019-11-25 10:30:00,105.71,105.75,105.54,105.57,1388.0,105.71,105.75,105.54,105.57,1388.0
2019-11-25 11:00:00,105.82,106.01,105.71,106.01,900.0,105.82,106.01,105.71,106.01,900.0
2019-11-25 11:30:00,105.95,105.98,105.85,105.95,1200.0,105.95,105.98,105.85,105.95,1200.0
2019-11-25 12:00:00,105.99,105.99,105.8,105.98,1123.0,105.99,105.99,105.8,105.98,1123.0
2019-11-25 12:30:00,105.79,106.05,105.79,105.97,600.0,105.79,106.05,105.79,105.97,600.0
2019-11-25 13:00:00,106.17,106.23,106.12,106.18,542.0,106.17,106.23,106.12,106.18,542.0
2019-11-25 13:30:00,106.11,106.49,105.88,106.45,9958.0,106.11,106.49,105.88,106.45,9958.0
2019-11-25 14:00:00,106.54,106.57,106.08,106.55,3500.0,106.54,106.57,106.08,106.55,3500.0
2019-11-25 14:30:00,106.53,106.56,106.02,106.29,2649.0,106.53,106.56,106.02,106.29,2649.0
2019-11-25 15:00:00,106.29,106.33,106.0,106.03,8715.0,106.29,106.33,106.0,106.03,8715.0
2019-11-25 15:30:00,106.11,106.3,105.97,106.3,12769.0,106.11,106.3,105.97,106.3,12769.0
2019-11-26 09:30:00,107.34,107.34,106.52,106.83,4265.0,107.34,107.34,106.52,106.83,4265.0
2019-11-26 10:00:00,106.63,106.7,106.47,106.64,3266.0,106.63,106.7,106.47,106.64,3266.0
2019-11-26 10:30:00,106.53,106.53,105.57,105.59,4347.0,106.53,106.53,105.57,105.59,4347.0
2019-11-26 11:00:00,105.54,106.13,105.51,105.89,1500.0,105.54,106.13,105.51,105.89,1500.0
2019-11-26 11:30:00,105.5,105.69,105.44,105.58,700.0,105.5,105.69,105.44,105.58,700.0
2019-11-26 12:00:00,105.5,105.69,105.5,105.69,300.0,105.5,105.69,105.5,105.69,300.0
2019-11-26 12:30:00,105.83,105.91,105.6,105.65,969.0,105.83,105.91,105.6,105.65,969.0
2019-11-26 13:00:00,105.6,105.65,105.36,105.37,2734.0,105.6,105.65,105.36,105.37,2734.0
2019-11-26 13:30:00,105.22,105.68,105.2,105.55,9893.0,105.22,105.68,105.2,105.55,9893.0
2019-11-26 14:00:00,105.69,105.77,105.63,105.63,900.0,105.69,105.77,105.63,105.63,900.0
2019-11-26 14:30:00,105.38,105.62,105.38,105.62,300.0,105.38,105.62,105.38,105.62,300.0
2019-11-26 15:00:00,105.69,105.69,105.45,105.51,1500.0,105.69,105.69,105.45,105.51,1500.0
2019-11-26 15:30:00,105.54,106.04,105.54,105.85,9116.0,105.54,106.04,105.54,105.85,9116.0
2019-11-27 09:30:00,107.46,109.63,104.94,106.29,58906.0,107.46,109.63,104.94,106.29,58906.0
2019-11-27 10:00:00,105.87,106.89,104.52,106.62,18193.0,105.87,106.89,104.52,106.62,18193.0
2019-11-27 10:30:00,106.82,108.03,106.6,107.98,6600.0,106.82,108.03,106.6,107.98,6600.0
2019-11-27 11:00:00,108.24,109.44,108.15,108.41,7517.0,108.24,109.44,108.15,108.41,7517.0
2019-11-27 11:30:00,108.44,108.98,108.02,108.44,3600.0,108.44,108.98,108.02,108.44,3600.0
2019-11-27 12:00:00,108.56,108.58,107.45,107.45,2727.0,108.56,108.58,107.45,107.45,2727.0
2019-11-27 12:30:00,107.42,107.64,107.17,107.58,2699.0,107.42,107.64,107.17,107.58,2699.0
2019-11-27 13:00:00,107.52,108.8,107.21,108.77,11753.0,107.52,108.8,107.21,108.77,11753.0
2019-11-27 13:30:00,108.7,109.0,108.54,108.54,3100.0,108.7,109.0,108.54,108.54,3100.0
2019-11-27 14:00:00,108.19,108.21,107.93,108.11,2600.0,108.19,108.21,107.93,108.11,2600.0
2019-11-27 14:30:00,107.99,108.43,107.99,108.29,2076.0,107.99,108.43,107.99,108.29,2076.0
2019-11-27 15:00:00,108.24,108.24,107.63,107.89,3705.0,108.24,108.24,107.63,107.89,3705.0
2019-11-27 15:30:00,108.0,108.14,107.82,108.04,11124.0,108.0,108.14,107.82,108.04,11124.0
2019-11-29 09:30:00,107.0,107.03,105.71,105.97,2300.0,107.0,107.03,105.71,105.97,2300.0
2019-11-29 10:00:00,105.96,106.78,105.96,106.78,1600.0,105.96,106.78,105.96,106.78,1600.0
2019-11-29 10:30:00,106.61,107.34,106.61,107.34,1500.0,106.61,107.34,106.61,107.34,1500.0
2019-11-29 11:00:00,107.23,107.43,106.97,107.31,3640.0,107.23,107.43,106.97,107.31,3640.0
2019-11-29 11:30:00,107.14,107.72,107.14,107.72,1200.0,107.14,107.72,107.14,107.72,1200.0
2019-11-29 12:00:00,107.4,107.44,107.14,107.14,800.0,107.4,107.44,107.14,107.14,800.0
2019-11-29 12:30:00,107.04,107.19,106.8,107.1,4695.0,107.04,107.19,106.8,107.1,4695.0
2019-12-02 09:30:00,107.07,107.17,104.85,104.89,5243.0,107.07,107.17,104.85,104.89,5243.0
2019-12-02 10:00:00,104.68,104.73,103.15,103.36,13311.0,104.68,104.73,103.15,103.36,13311.0
2019-12-02 10:30:00,103.01,103.58,103.01,103.39,2499.0,103.01,103.58,103.01,103.39,2499.0
2019-12-02 11:00:00,103.51,103.61,103.04,103.44,3388.0,103.51,103.61,103.04,103.44,3388.0
2019-12-02 11:30:00,103.43,103.45,103.07,103.44,3344.0,103.43,103.45,103.07,103.44,3344.0
2019-12-02 12:00:00,103.53,103.67,103.34,103.37,1900.0,103.53,103.67,103.34,103.37,1900.0
2019-12-02 12:30:00,103.43,103.56,103.27,103.56,1947.0,103.43,103.56,103.27,103.56,1947.0
2019-12-02 13:00:00,103.5,103.78,103.5,103.7,1600.0,103.5,103.78,103.5,103.7,1600.0
2019-12-02 13:30:00,103.61,103.85,103.57,103.79,4299.0,103.61,103.85,103.57,103.79,4299.0
2019-12-02 14:00:00,103.77,103.91,103.74,103.91,1400.0,103.77,103.91,103.74,103.91,1400.0
2019-12-02 14:30:00,103.88,103.92,103.76,103.76,1950.0,103.88,103.92,103.76,103.76,1950.0
2019-12-02 15:00:00,103.75,103.75,103.47,103.48,2961.0,103.75,103.75,103.47,103.48,2961.0
2019-12-02 15:30:00,103.52,103.63,103.23,103.23,7933.0,103.52,103.63,103.23,103.23,7933.0
2019-12-03 09:30:00,101.45,102.1,100.89,101.13,3969.0,101.45,102.1,100.89,101.13,3969.0
2019-12-03 10:00:00,101.6,101.77,100.86,101.43,1869.0,101.6,101.77,100.86,101.43,1869.0
2019-12-03 10:30:00,101.27,101.52,100.9,100.97,1656.0,101.27,101.52,100.9,100.97,1656.0
2019-12-03 11:00:00,100.81,101.34,100.81,101.26,865.0,100.81,101.34,100.81,101.26,865.0
2019-12-03 11:30:00,100.97,101.33,100.94,101.23,700.0,100.97,101.33,100.94,101.23,700.0
2019-12-03 12:00:00,101.19,101.77,101.19,101.77,1038.0,101.19,101.77,101.19,101.77,1038.0
2019-12-03 12:30:00,101.63,101.65,101.51,101.65,600.0,101.63,101.65,101.51,101.65,600.0
2019-12-03 13:00:00,101.84,101.99,101.84,101.97,400.0,101.84,101.99,101.84,101.97,400.0
2019-12-03 13:30:00,101.93,101.95,101.71,101.71,500.0,101.93,101.95,101.71,101.71,500.0
2019-12-03 14:00:00,101.68,101.68,101.48,101.48,300.0,101.68,101.68,101.48,101.48,300.0
2019-12-03 14:30:00,101.55,101.71,101.55,101.71,400.0,101.55,101.71,101.55,101.71,400.0
2019-12-03 15:00:00,101.55,101.92,101.55,101.92,755.0,101.55,101.92,101.55,101.92,755.0
2019-12-03 15:30:00,101.97,101.97,101.67,101.73,6500.0,101.97,101.97,101.67,101.73,6500.0
2019-12-04 09:30:00,102.94,104.17,102.68,104.17,3100.0,102.94,104.17,102.68,104.17,3100.0
2019-12-04 10:00:00,104.16,104.18,103.75,103.79,5000.0,104.16,104.18,103.75,103.79,5000.0
2019-12-04 10:30:00,103.78,103.81,103.47,103.72,1900.0,103.78,103.81,103.47,103.72,1900.0
2019-12-04 11:00:00,103.75,103.79,103.47,103.64,1400.0,103.75,103.79,103.47,103.64,1400.0
2019-12-04 11:30:00,103.62,103.72,103.43,103.43,1419.0,103.62,103.72,103.43,103.43,1419.0
2019-12-04 12:00:00,103.33,103.33,103.14,103.25,1823.0,103.33,103.33,103.14,103.25,1823.0
2019-12-04 12:30:00,103.29,103.3,102.89,103.17,1015.0,103.29,103.3,102.89,103.17,1015.0
2019-12-04 13:00:00,103.15,103.2,103.07,103.19,1087.0,103.15,103.2,103.07,103.19,1087.0
2019-12-04 13:30:00,103.19,103.36,103.15,103.21,1300.0,103.19,103.36,103.15,103.21,1300.0
2019-12-04 14:00:00,103.29,103.4,103.29,103.39,1376.0,103.29,103.4,103.29,103.39,1376.0
2019-12-04 14:30:00,103.42,103.49,103.18,103.42,1700.0,103.42,103.49,103.18,103.42,1700.0
2019-12-04 15:00:00,103.44,103.57,103.44,103.49,1900.0,103.44,103.57,103.44,103.49,1900.0
2019-12-04 15:30:00,103.4,103.4,103.12,103.12,8900.0,103.4,103.4,103.12,103.12,8900.0
2019-12-05 09:30:00,103.73,103.86,102.77,102.77,3175.0,103.73,103.86,102.77,102.77,3175.0
2019-12-05 10:00:00,102.63,103.02,102.15,102.49,1700.0,102.63,103.02,102.15,102.49,1700.0
2019-12-05 10:30:00,102.51,102.63,102.18,102.55,3600.0,102.51,102.63,102.18,102.55,3600.0
2019-12-05 11:00:00,102.59,102.73,102.54,102.54,2613.0,102.59,102.73,102.54,102.54,2613.0
2019-12-05 11:30:00,102.54,102.54,102.15,102.36,1438.0,102.54,102.54,102.15,102.36,1438.0
2019-12-05 12:00:00,102.09,102.09,101.87,101.87,1000.0,102.09,102.09,101.87,101.87,1000.0
2019-12-05 12:30:00,101.8,101.96,101.74,101.74,2100.0,101.8,101.96,101.74,101.74,2100.0
2019-12-05 13:00:00,101.72,101.74,101.61,101.67,2000.0,101.72,101.74,101.61,101.67,2000.0
2019-12-05 13:30:00,101.66,101.76,101.58,101.58,2120.0,101.66,101.76,101.58,101.58,2120.0
2019-12-05 14:00:00,101.5,101.63,101.27,101.31,2014.0,101.5,101.63,101.27,101.31,2014.0
2019-12-05 14:30:00,101.51,101.51,100.92,101.09,1934.0,101.51,101.51,100.92,101.09,1934.0
2019-12-05 15:00:00,101.07,101.15,101.05,101.05,2428.0,101.07,101.15,101.05,101.05,2428.0
2019-12-05 15:30:00,101.06,101.06,100.67,100.67,11526.0,101.06,101.06,100.67,100.67,11526.0
2019-12-06 09:30:00,102.13,104.74,102.13,103.85,3442.0,102.13,104.74,102.13,103.85,3442.0
2019-12-06 10:00:00,104.04,104.04,103.59,103.59,800.0,104.04,104.04,103.59,103.59,800.0
2019-12-06 10:30:00,103.79,103.85,103.48,103.49,2100.0,103.79,103.85,103.48,103.49,2100.0
2019-12-06 11:00:00,103.72,104.26,103.72,103.82,7931.0,103.72,104.26,103.72,103.82,7931.0
2019-12-06 11:30:00,103.75,103.94,103.51,103.56,1800.0,103.75,103.94,103.51,103.56,1800.0
2019-12-06 12:00:00,103.39,103.67,103.39,103.66,881.0,103.39,103.67,103.39,103.66,881.0
2019-12-06 12:30:00,103.48,103.48,103.4,103.4,200.0,103.48,103.48,103.4,103.4,200.0
2019-12-06 13:00:00,103.31,103.35,103.21,103.35,646.0,103.31,103.35,103.21,103.35,646.0
2019-12-06 13:30:00,103.39,103.53,103.36,103.44,400.0,103.39,103.53,103.36,103.44,400.0
2019-12-06 14:00:00,103.43,103.45,103.32,103.36,1827.0,103.43,103.45,103.32,103.36,1827.0
2019-12-06 14:30:00,103.33,103.39,103.29,103.3,1392.0,103.33,103.39,103.29,103.3,1392.0
2019-12-06 15:00:00,103.29,103.35,103.23,103.35,3200.0,103.29,103.35,103.23,103.35,3200.0
2019-12-06 15:30:00,103.35,103.35,103.0,103.22,7110.0,103.35,103.35,103.0,103.22,7110.0
2019-12-09 09:30:00,102.58,102.65,102.19,102.65,700.0,102.58,102.65,102.19,102.65,700.0
2019-12-09 10:00:00,102.78,103.02,102.77,102.77,1000.0,102.78,103.02,102.77,102.77,1000.0
2019-12-09 10:30:00,102.79,102.79,102.58,102.64,300.0,102.79,102.79,102.58,102.64,300.0
2019-12-09 11:00:00,102.64,102.8,102.61,102.61,810.0,102.64,102.8,102.61,102.61,810.0
2019-12-09 11:30:00,102.57,102.57,102.19,102.19,1600.0,102.57,102.57,102.19,102.19,1600.0
2019-12-09 12:00:00,102.17,102.55,102.17,102.27,1100.0,102.17,102.55,102.17,102.27,1100.0
2019-12-09 12:30:00,102.27,102.27,102.27,102.27,0.0,102.27,102.27,102.27,102.27,0.0
2019-12-09 13:00:00,102.38,102.38,102.32,102.32,200.0,102.38,102.38,102.32,102.32,200.0
2019-12-09 13:30:00,102.31,102.35,102.22,102.22,400.0,102.31,102.35,102.22,102.22,400.0
2019-12-09 14:00:00,101.94,101.99,101.9,101.99,700.0,101.94,101.99,101.9,101.99,700.0
2019-12-09 14:30:00,102.06,102.06,101.99,102.01,300.0,102.06,102.06,101.99,102.01,300.0
2019-12-09 15:00:00,101.99,102.0,101.74,101.84,1200.0,101.99,102.0,101.74,101.84,1200.0
2019-12-09 15:30:00,101.82,101.86,101.58,101.7,16711.0,101.82,101.86,101.58,101.7,16711.0
2019-12-10 09:30:00,101.69,102.09,101.69,101.99,1873.0,101.69,102.09,101.69,101.99,1873.0
2019-12-10 10:00:00,101.98,102.71,101.88,102.64,3900.0,101.98,102.71,101.88,102.64,3900.0
2019-12-10 10:30:00,102.55,102.86,102.36,102.48,3450.0,102.55,102.86,102.36,102.48,3450.0
2019-12-10 11:00:00,102.52,102.77,102.3,102.45,2200.0,102.52,102.77,102.3,102.45,2200.0
2019-12-10 11:30:00,102.44,102.56,102.44,102.55,600.0,102.44,102.56,102.44,102.55,600.0
2019-12-10 12:00:00,102.51,102.54,102.28,102.28,900.0,102.51,102.54,102.28,102.28,900.0
2019-12-10 12:30:00,102.25,102.31,102.07,102.07,900.0,102.25,102.31,102.07,102.07,900.0
2019-12-10 13:00:00,102.33,102.41,102.27,102.28,1100.0,102.33,102.41,102.27,102.28,1100.0
2019-12-10 13:30:00,102.24,102.27,102.11,102.21,800.0,102.24,102.27,102.11,102.21,800.0
2019-12-10 14:00:00,102.24,102.29,102.16,102.18,1308.0,102.24,102.29,102.16,102.18,1308.0
2019-12-10 14:30:00,102.14,102.14,102.01,102.08,1100.0,102.14,102.14,102.01,102.08,1100.0
2019-12-10 15:00:00,102.04,102.04,101.82,101.82,2200.0,102.04,102.04,101.82,101.82,2200.0
2019-12-10 15:30:00,101.7,101.71,101.39,101.58,8605.0,101.7,101.71,101.39,101.58,8605.0
2019-12-11 09:30:00,102.01,102.6,101.86,102.57,4500.0,102.01,102.6,101.86,102.57,4500.0
2019-12-11 10:00:00,102.56,102.84,102.52,102.53,5738.0,102.56,102.84,102.52,102.53,5738.0
2019-12-11 10:30:00,102.36,102.72,102.36,102.41,3500.0,102.36,102.72,102.36,102.41,3500.0
2019-12-11 11:00:00,102.46,102.78,102.43,102.66,1790.0,102.46,102.78,102.43,102.66,1790.0
2019-12-11 11:30:00,102.64,102.7,102.41,102.63,1400.0,102.64,102.7,102.41,102.63,1400.0
2019-12-11 12:00:00,102.63,102.84,102.63,102.68,1700.0,102.63,102.84,102.63,102.68,1700.0
2019-12-11 12:30:00,102.68,102.68,102.51,102.51,1700.0,102.68,102.68,102.51,102.51,1700.0
2019-12-11 13:00:00,102.6,102.66,102.54,102.66,1000.0,102.6,102.66,102.54,102.66,1000.0
2019-12-11 13:30:00,102.67,102.77,102.61,102.76,1800.0,102.67,102.77,102.61,102.76,1800.0
2019-12-11 14:00:00,102.7,102.87,102.7,102.85,2213.0,102.7,102.87,102.7,102.85,2213.0
2019-12-11 14:30:00,102.84,103.11,102.81,102.98,4456.0,102.84,103.11,102.81,102.98,4456.0
2019-12-11 15:00:00,103.03,103.18,102.97,103.18,4700.0,103.03,103.18,102.97,103.18,4700.0
2019-12-11 15:30:00,103.1,103.29,103.05,103.23,10913.0,103.1,103.29,103.05,103.23,10913.0
2019-12-12 09:30:00,103.6,105.39,103.57,105.39,3502.0,103.6,105.39,103.57,105.39,3502.0
2019-12-12 10:00:00,105.58,106.15,105.48,105.96,2100.0,105.58,106.15,105.48,105.96,2100.0
2019-12-12 10:30:00,105.94,106.09,105.54,105.99,1900.0,105.94,106.09,105.54,105.99,1900.0
2019-12-12 11:00:00,105.9,106.01,105.75,105.85,6126.0,105.9,106.01,105.75,105.85,6126.0
2019-12-12 11:30:00,105.8,106.21,105.8,106.2,3900.0,105.8,106.21,105.8,106.2,3900.0
2019-12-12 12:00:00,106.13,106.19,105.82,105.82,1603.0,106.13,106.19,105.82,105.82,1603.0
2019-12-12 12:30:00,105.95,106.25,105.95,106.19,1500.0,105.95,106.25,105.95,106.19,1500.0
2019-12-12 13:00:00,106.28,106.31,106.24,106.31,500.0,106.28,106.31,106.24,106.31,500.0
2019-12-12 13:30:00,106.38,106.38,106.32,106.32,400.0,106.38,106.38,106.32,106.32,400.0
2019-12-12 14:00:00,106.26,106.26,106.16,106.2,700.0,106.26,106.26,106.16,106.2,700.0
2019-12-12 14:30:00,106.34,106.98,106.34,106.96,1300.0,106.34,106.98,106.34,106.96,1300.0
2019-12-12 15:00:00,107.06,107.06,106.86,107.05,3400.0,107.06,107.06,106.86,107.05,3400.0
2019-12-12 15:30:00,107.06,107.4,106.97,107.33,16052.0,107.06,107.4,106.97,107.33,16052.0
2019-12-13 09:30:00,106.48,107.58,106.25,107.58,5317.0,106.48,107.58,106.25,107.58,5317.0
2019-12-13 10:00:00,107.7,108.54,107.7,108.06,2700.0,107.7,108.54,107.7,108.06,2700.0
2019-12-13 10:30:00,107.92,108.2,107.69,107.8,3600.0,107.92,108.2,107.69,107.8,3600.0
2019-12-13 11:00:00,107.87,108.16,107.68,107.81,2500.0,107.87,108.16,107.68,107.81,2500.0
2019-12-13 11:30:00,107.85,108.06,107.84,108.01,3425.0,107.85,108.06,107.84,108.01,3425.0
2019-12-13 12:00:00,108.11,108.46,108.09,108.45,2757.0,108.11,108.46,108.09,108.45,2757.0
2019-12-13 12:30:00,108.46,108.52,108.43,108.48,2668.0,108.46,108.52,108.43,108.48,2668.0
2019-12-13 13:00:00,108.57,108.65,108.46,108.56,1600.0,108.57,108.65,108.46,108.56,1600.0
2019-12-13 13:30:00,108.57,108.62,108.53,108.61,2344.0,108.57,108.62,108.53,108.61,2344.0
2019-12-13 14:00:00,108.64,108.74,108.5,108.5,1600.0,108.64,108.74,108.5,108.5,1600.0
2019-12-13 14:30:00,108.5,108.52,108.12,108.12,2320.0,108.5,108.52,108.12,108.12,2320.0
2019-12-13 15:00:00,108.16,108.18,107.9,107.98,1900.0,108.16,108.18,107.9,107.98,1900.0
2019-12-13 15:30:00,108.0,108.03,107.81,107.81,5100.0,108.0,108.03,107.81,107.81,5100.0
2019-12-16 09:30:00,108.32,108.32,107.65,107.65,4406.0,108.32,108.32,107.65,107.65,4406.0
2019-12-16 10:00:00,107.24,107.54,107.24,107.45,900.0,107.24,107.54,107.24,107.45,900.0
2019-12-16 10:30:00,107.46,107.46,107.24,107.34,800.0,107.46,107.46,107.24,107.34,800.0
2019-12-16 11:00:00,107.37,107.42,106.96,106.96,900.0,107.37,107.42,106.96,106.96,900.0
2019-12-16 11:30:00,106.96,106.99,106.86,106.95,989.0,106.96,106.99,106.86,106.95,989.0
2019-12-16 12:00:00,106.38,106.74,106.38,106.68,2000.0,106.38,106.74,106.38,106.68,2000.0
2019-12-16 12:30:00,106.68,106.95,106.66,106.66,1255.0,106.68,106.95,106.66,106.66,1255.0
2019-12-16 13:00:00,106.24,106.24,106.08,106.08,200.0,106.24,106.24,106.08,106.08,200.0
2019-12-16 13:30:00,106.07,106.16,105.76,106.01,2692.0,106.07,106.16,105.76,106.01,2692.0
2019-12-16 14:00:00,106.11,106.11,105.45,105.45,800.0,106.11,106.11,105.45,105.45,800.0
2019-12-16 14:30:00,105.46,105.46,105.14,105.14,1065.0,105.46,105.46,105.14,105.14,1065.0
2019-12-16 15:00:00,105.1,105.13,104.97,104.97,4211.0,105.1,105.13,104.97,104.97,4211.0
2019-12-16 15:30:00,105.05,105.27,105.01,105.16,11633.0,105.05,105.27,105.01,105.16,11633.0
2019-12-17 09:30:00,105.23,105.23,103.57,104.08,11958.0,105.23,105.23,103.57,104.08,11958.0
2019-12-17 10:00:00,104.21,104.43,103.31,103.81,6119.0,104.21,104.43,103.31,103.81,6119.0
2019-12-17 10:30:00,103.91,103.91,103.58,103.86,1900.0,103.91,103.91,103.58,103.86,1900.0
2019-12-17 11:00:00,103.84,104.11,103.8,103.83,1500.0,103.84,104.11,103.8,103.83,1500.0
2019-12-17 11:30:00,103.71,103.73,103.39,103.39,1762.0,103.71,103.73,103.39,103.39,1762.0
2019-12-17 12:00:00,103.46,103.46,103.17,103.17,1200.0,103.46,103.46,103.17,103.17,1200.0
2019-12-17 12:30:00,103.24,103.34,103.19,103.3,1668.0,103.24,103.34,103.19,103.3,1668.0
2019-12-17 13:00:00,103.32,103.4,103.24,103.39,1500.0,103.32,103.4,103.24,103.39,1500.0
2019-12-17 13:30:00,103.37,103.46,103.25,103.3,3221.0,103.37,103.46,103.25,103.3,3221.0
2019-12-17 14:00:00,103.27,103.45,103.26,103.45,2332.0,103.27,103.45,103.26,103.45,2332.0
2019-12-17 14:30:00,103.39,103.71,103.39,103.61,1900.0,103.39,103.71,103.39,103.61,1900.0
2019-12-17 15:00:00,103.62,103.63,103.5,103.63,2975.0,103.62,103.63,103.5,103.63,2975.0
2019-12-17 15:30:00,103.72,103.95,103.63,103.9,8663.0,103.72,103.95,103.63,103.9,8663.0
2019-12-18 09:30:00,104.79,104.79,104.1,104.22,1700.0,104.79,104.79,104.1,104.22,1700.0
2019-12-18 10:00:00,104.16,104.28,103.78,104.28,890.0,104.16,104.28,103.78,104.28,890.0
2019-12-18 10:30:00,104.31,104.55,104.05,104.51,3000.0,104.31,104.55,104.05,104.51,3000.0
2019-12-18 11:00:00,104.57,104.81,104.51,104.81,2300.0,104.57,104.81,104.51,104.81,2300.0
2019-12-18 11:30:00,104.82,104.86,104.69,104.77,1200.0,104.82,104.86,104.69,104.77,1200.0
2019-12-18 12:00:00,104.64,104.77,104.56,104.56,1000.0,104.64,104.77,104.56,104.56,1000.0
2019-12-18 12:30:00,104.71,104.85,104.67,104.72,1157.0,104.71,104.85,104.67,104.72,1157.0
2019-12-18 13:00:00,104.73,104.73,104.39,104.39,2536.0,104.73,104.73,104.39,104.39,2536.0
2019-12-18 13:30:00,104.41,104.53,104.41,104.5,1274.0,104.41,104.53,104.41,104.5,1274.0
2019-12-18 14:00:00,104.51,104.6,104.45,104.48,1300.0,104.51,104.6,104.45,104.48,1300.0
2019-12-18 14:30:00,104.49,104.6,104.49,104.51,1400.0,104.49,104.6,104.49,104.51,1400.0
2019-12-18 15:00:00,104.46,104.46,104.18,104.22,2698.0,104.46,104.46,104.18,104.22,2698.0
2019-12-18 15:30:00,104.22,104.22,103.93,103.93,6148.0,104.22,104.22,103.93,103.93,6148.0
2019-12-19 09:30:00,104.0,104.0,103.5,103.65,2200.0,104.0,104.0,103.5,103.65,2200.0
2019-12-19 10:00:00,103.76,103.76,103.34,103.6,800.0,103.76,103.76,103.34,103.6,800.0
2019-12-19 10:30:00,103.68,104.04,103.63,103.85,2200.0,103.68,104.04,103.63,103.85,2200.0
2019-12-19 11:00:00,103.98,104.27,103.98,104.23,2521.0,103.98,104.27,103.98,104.23,2521.0
2019-12-19 11:30:00,104.18,104.3,104.16,104.28,1400.0,104.18,104.3,104.16,104.28,1400.0
2019-12-19 12:00:00,104.33,104.59,104.33,104.45,1100.0,104.33,104.59,104.33,104.45,1100.0
2019-12-19 12:30:00,104.38,104.52,104.36,104.41,900.0,104.38,104.52,104.36,104.41,900.0
2019-12-19 13:00:00,104.37,104.37,104.12,104.19,1984.0,104.37,104.37,104.12,104.19,1984.0
2019-12-19 13:30:00,104.28,104.41,104.28,104.32,1300.0,104.28,104.41,104.28,104.32,1300.0
2019-12-19 14:00:00,104.26,104.27,104.14,104.18,1482.0,104.26,104.27,104.14,104.18,1482.0
2019-12-19 14:30:00,104.0,104.01,103.64,103.64,1300.0,104.0,104.01,103.64,103.64,1300.0
2019-12-19 15:00:00,103.65,103.85,103.65,103.79,1500.0,103.65,103.85,103.65,103.79,1500.0
2019-12-19 15:30:00,103.81,103.92,103.71,103.84,6208.0,103.81,103.92,103.71,103.84,6208.0
2019-12-20 09:30:00,104.27,104.74,104.23,104.57,2200.0,104.27,104.74,104.23,104.57,2200.0
2019-12-20 10:00:00,104.45,104.47,104.08,104.15,2900.0,104.45,104.47,104.08,104.15,2900.0
2019-12-20 10:30:00,104.2,104.24,103.9,104.24,2312.0,104.2,104.24,103.9,104.24,2312.0
2019-12-20 11:00:00,104.14,104.14,103.44,103.44,2400.0,104.14,104.14,103.44,103.44,2400.0
2019-12-20 11:30:00,103.46,103.46,103.11,103.15,1800.0,103.46,103.46,103.11,103.15,1800.0
2019-12-20 12:00:00,103.13,103.45,103.1,103.42,1200.0,103.13,103.45,103.1,103.42,1200.0
2019-12-20 12:30:00,103.49,103.49,103.27,103.32,1800.0,103.49,103.49,103.27,103.32,1800.0
2019-12-20 13:00:00,103.43,103.44,103.13,103.15,4100.0,103.43,103.44,103.13,103.15,4100.0
2019-12-20 13:30:00,103.1,103.25,103.1,103.25,2200.0,103.1,103.25,103.1,103.25,2200.0
2019-12-20 14:00:00,103.25,103.38,103.2,103.27,1733.0,103.25,103.38,103.2,103.27,1733.0
2019-12-20 14:30:00,103.28,103.31,103.19,103.3,2500.0,103.28,103.31,103.19,103.3,2500.0
2019-12-20 15:00:00,103.27,103.27,103.04,103.06,1800.0,103.27,103.27,103.04,103.06,1800.0
2019-12-20 15:30:00,103.04,103.15,102.74,103.11,11845.0,103.04,103.15,102.74,103.11,11845.0
2019-12-23 09:30:00,103.13,103.83,103.07,103.63,500.0,103.13,103.83,103.07,103.63,500.0
2019-12-23 10:00:00,103.48,103.82,103.48,103.68,600.0,103.48,103.82,103.48,103.68,600.0
2019-12-23 10:30:00,103.85,103.85,103.85,103.85,100.0,103.85,103.85,103.85,103.85,100.0
2019-12-23 11:00:00,103.99,104.37,103.99,104.28,5028.0,103.99,104.37,103.99,104.28,5028.0
2019-12-23 11:30:00,104.31,104.62,104.31,104.59,1937.0,104.31,104.62,104.31,104.59,1937.0
2019-12-23 12:00:00,104.62,104.73,104.48,104.48,772.0,104.62,104.73,104.48,104.48,772.0
2019-12-23 12:30:00,104.49,104.5,104.36,104.36,700.0,104.49,104.5,104.36,104.36,700.0
2019-12-23 13:00:00,104.35,104.51,104.34,104.34,3619.0,104.35,104.51,104.34,104.34,3619.0
2019-12-23 13:30:00,104.38,104.38,104.24,104.34,707.0,104.38,104.38,104.24,104.34,707.0
2019-12-23 14:00:00,104.44,104.44,104.33,104.33,640.0,104.44,104.44,104.33,104.33,640.0
2019-12-23 14:30:00,104.14,104.16,104.07,104.07,600.0,104.14,104.16,104.07,104.07,600.0
2019-12-23 15:00:00,104.08,104.08,103.88,103.93,1500.0,104.08,104.08,103.88,103.93,1500.0
2019-12-23 15:30:00,103.95,104.09,103.89,103.97,3765.0,103.95,104.09,103.89,103.97,3765.0
2019-12-24 09:30:00,104.3,104.3,103.4,103.4,1051.0,104.3,104.3,103.4,103.4,1051.0
2019-12-24 10:00:00,103.58,103.58,103.16,103.22,2000.0,103.58,103.58,103.16,103.22,2000.0
2019-12-24 10:30:00,103.21,103.21,103.04,103.15,600.0,103.21,103.21,103.04,103.15,600.0
2019-12-24 11:00:00,102.89,103.1,102.89,102.93,400.0,102.89,103.1,102.89,102.93,400.0
2019-12-24 11:30:00,102.92,102.92,102.61,102.71,3552.0,102.92,102.92,102.61,102.71,3552.0
2019-12-24 12:00:00,102.71,102.99,102.7,102.99,4314.0,102.71,102.99,102.7,102.99,4314.0
2019-12-24 12:30:00,102.98,103.18,102.91,103.17,7591.0,102.98,103.18,102.91,103.17,7591.0
2019-12-26 09:30:00,103.94,104.23,103.67,103.87,1300.0,103.94,104.23,103.67,103.87,1300.0
2019-12-26 10:00:00,103.74,103.74,103.69,103.71,600.0,103.74,103.74,103.69,103.71,600.0
2019-12-26 10:30:00,103.6,103.67,103.58,103.67,406.0,103.6,103.67,103.58,103.67,406.0
2019-12-26 11:00:00,103.62,103.84,103.62,103.84,509.0,103.62,103.84,103.62,103.84,509.0
2019-12-26 11:30:00,103.62,103.62,103.57,103.57,300.0,103.62,103.62,103.57,103.57,300.0
2019-12-26 12:00:00,103.61,103.61,103.4,103.4,500.0,103.61,103.61,103.4,103.4,500.0
2019-12-26 12:30:00,103.35,103.35,103.34,103.35,388.0,103.35,103.35,103.34,103.35,388.0
2019-12-26 13:00:00,103.34,103.34,103.23,103.23,600.0,103.34,103.34,103.23,103.23,600.0
2019-12-26 13:30:00,103.26,103.37,103.23,103.25,2500.0,103.26,103.37,103.23,103.25,2500.0
2019-12-26 14:00:00,103.22,103.3,103.06,103.3,2450.0,103.22,103.3,103.06,103.3,2450.0
2019-12-26 14:30:00,103.37,103.43,103.37,103.43,500.0,103.37,103.43,103.37,103.43,500.0
2019-12-26 15:00:00,103.47,103.62,103.47,103.62,1300.0,103.47,103.62,103.47,103.62,1300.0
2019-12-26 15:30:00,103.64,103.8,103.46,103.47,5860.0,103.64,103.8,103.46,103.47,5860.0
2019-12-27 09:30:00,103.97,103.97,103.33,103.46,2129.0,103.97,103.97,103.33,103.46,2129.0
2019-12-27 10:00:00,103.14,103.25,103.13,103.25,400.0,103.14,103.25,103.13,103.25,400.0
2019-12-27 10:30:00,103.37,103.43,103.37,103.43,200.0,103.37,103.43,103.37,103.43,200.0
2019-12-27 11:00:00,103.44,103.44,103.19,103.19,603.0,103.44,103.44,103.19,103.19,603.0
2019-12-27 11:30:00,103.18,103.22,103.15,103.22,700.0,103.18,103.22,103.15,103.22,700.0
2019-12-27 12:00:00,103.15,103.15,102.88,102.88,1396.0,103.15,103.15,102.88,102.88,1396.0
2019-12-27 12:30:00,102.71,102.8,102.68,102.8,500.0,102.71,102.8,102.68,102.8,500.0
2019-12-27 13:00:00,102.88,102.88,102.67,102.67,300.0,102.88,102.88,102.67,102.67,300.0
2019-12-27 13:30:00,102.7,102.74,102.7,102.73,500.0,102.7,102.74,102.7,102.73,500.0
2019-12-27 14:00:00,102.79,102.91,102.77,102.91,500.0,102.79,102.91,102.77,102.91,500.0
2019-12-27 14:30:00,103.3,103.36,103.3,103.36,726.0,103.3,103.36,103.3,103.36,726.0
2019-12-27 15:00:00,103.34,103.34,103.27,103.28,400.0,103.34,103.34,103.27,103.28,400.0
2019-12-27 15:30:00,103.27,103.27,102.92,103.17,3100.0,103.27,103.27,102.92,103.17,3100.0
2019-12-30 09:30:00,103.1,103.54,101.26,101.46,2585.0,103.1,103.54,101.26,101.46,2585.0
2019-12-30 10:00:00,101.47,101.47,100.86,100.96,1700.0,101.47,101.47,100.86,100.96,1700.0
2019-12-30 10:30:00,101.58,101.58,101.55,101.55,200.0,101.58,101.58,101.55,101.55,200.0
2019-12-30 11:00:00,101.45,101.86,101.39,101.86,1100.0,101.45,101.86,101.39,101.86,1100.0
2019-12-30 11:30:00,101.82,102.06,101.82,101.9,2200.0,101.82,102.06,101.82,101.9,2200.0
2019-12-30 12:00:00,101.93,101.99,101.76,101.85,1500.0,101.93,101.99,101.76,101.85,1500.0
2019-12-30 12:30:00,101.88,102.02,101.88,102.02,293.0,101.88,102.02,101.88,102.02,293.0
2019-12-30 13:00:00,102.0,102.0,101.97,101.97,200.0,102.0,102.0,101.97,101.97,200.0
2019-12-30 13:30:00,101.78,102.1,101.78,102.1,1132.0,101.78,102.1,101.78,102.1,1132.0
2019-12-30 14:00:00,102.0,102.24,101.92,102.24,1000.0,102.0,102.24,101.92,102.24,1000.0
2019-12-30 14:30:00,102.03,102.03,101.8,101.84,500.0,102.03,102.03,101.8,101.84,500.0
2019-12-30 15:00:00,101.76,102.01,101.76,101.98,1100.0,101.76,102.01,101.76,101.98,1100.0
2019-12-30 15:30:00,101.98,102.1,101.93,102.04,7811.0,101.98,102.1,101.93,102.04,7811.0
2019-12-31 09:30:00,101.89,102.66,101.89,102.63,1200.0,101.89,102.66,101.89,102.63,1200.0
2019-12-31 10:00:00,102.43,102.44,102.18,102.21,1465.0,102.43,102.44,102.18,102.21,1465.0
2019-12-31 10:30:00,102.13,102.26,102.07,102.07,400.0,102.13,102.26,102.07,102.07,400.0
2019-12-31 11:00:00,102.08,102.2,102.02,102.11,1700.0,102.08,102.2,102.02,102.11,1700.0
2019-12-31 11:30:00,102.06,102.24,102.06,102.15,890.0,102.06,102.24,102.06,102.15,890.0
2019-12-31 12:00:00,102.15,102.18,102.1,102.18,1293.0,102.15,102.18,102.1,102.18,1293.0
2019-12-31 12:30:00,102.22,102.29,102.19,102.29,700.0,102.22,102.29,102.19,102.29,700.0
2019-12-31 13:00:00,102.24,102.28,102.2,102.24,700.0,102.24,102.28,102.2,102.24,700.0
2019-12-31 13:30:00,102.35,102.4,102.35,102.4,924.0,102.35,102.4,102.35,102.4,924.0
2019-12-31 14:00:00,102.36,102.37,102.23,102.36,900.0,102.36,102.37,102.23,102.36,900.0
2019-12-31 14:30:00,102.36,102.48,102.35,102.39,1500.0,102.36,102.48,102.35,102.39,1500.0
2019-12-31 15:00:00,102.4,102.59,102.4,102.53,2600.0,102.4,102.59,102.4,102.53,2600.0
2019-12-31 15:30:00,102.55,102.83,102.45,102.6,6415.0,102.55,102.83,102.45,102.6,6415.0
2020-01-02 09:30:00,104.0,104.06,103.48,103.77,2819.0,104.0,104.06,103.48,103.77,2819.0
2020-01-02 10:00:00,103.79,103.79,102.65,102.72,2447.0,103.79,103.79,102.65,102.72,2447.0
2020-01-02 10:30:00,102.58,102.75,102.57,102.72,8800.0,102.58,102.75,102.57,102.72,8800.0
2020-01-02 11:00:00,102.64,102.79,102.54,102.73,2586.0,102.64,102.79,102.54,102.73,2586.0
2020-01-02 11:30:00,102.66,102.7,102.36,102.7,2245.0,102.66,102.7,102.36,102.7,2245.0
2020-01-02 12:00:00,102.85,103.1,102.85,103.1,1400.0,102.85,103.1,102.85,103.1,1400.0
2020-01-02 12:30:00,103.24,103.45,103.24,103.4,900.0,103.24,103.45,103.24,103.4,900.0
2020-01-02 13:00:00,103.3,103.3,103.04,103.14,900.0,103.3,103.3,103.04,103.14,900.0
2020-01-02 13:30:00,103.15,103.15,102.9,103.04,3576.0,103.15,103.15,102.9,103.04,3576.0
2020-01-02 14:00:00,103.15,103.4,103.14,103.37,1100.0,103.15,103.4,103.14,103.37,1100.0
2020-01-02 14:30:00,103.4,103.65,103.36,103.58,1500.0,103.4,103.65,103.36,103.58,1500.0
2020-01-02 15:00:00,103.6,103.6,103.41,103.53,2400.0,103.6,103.6,103.41,103.53,2400.0
2020-01-02 15:30:00,103.6,104.17,103.6,104.16,6466.0,103.6,104.17,103.6,104.16,6466.0
2020-01-03 09:30:00,102.5,102.62,102.0,102.01,2900.0,102.5,102.62,102.0,102.01,2900.0
2020-01-03 10:00:00,102.01,102.03,101.67,101.84,1700.0,102.01,102.03,101.67,101.84,1700.0
2020-01-03 10:30:00,101.82,101.82,101.48,101.48,900.0,101.82,101.82,101.48,101.48,900.0
2020-01-03 11:00:00,101.25,101.26,101.05,101.25,2102.0,101.25,101.26,101.05,101.25,2102.0
2020-01-03 11:30:00,101.29,101.29,101.22,101.27,1114.0,101.29,101.29,101.22,101.27,1114.0
2020-01-03 12:00:00,101.38,101.61,101.28,101.28,600.0,101.38,101.61,101.28,101.28,600.0
2020-01-03 12:30:00,101.53,101.58,101.4,101.4,5914.0,101.53,101.58,101.4,101.4,5914.0
2020-01-03 13:00:00,101.61,101.68,101.49,101.49,900.0,101.61,101.68,101.49,101.49,900.0
2020-01-03 13:30:00,101.46,101.47,101.33,101.39,700.0,101.46,101.47,101.33,101.39,700.0
2020-01-03 14:00:00,101.45,101.85,101.45,101.85,1600.0,101.45,101.85,101.45,101.85,1600.0
2020-01-03 14:30:00,101.88,102.01,101.88,101.98,1300.0,101.88,102.01,101.88,101.98,1300.0
2020-01-03 15:00:00,101.97,102.13,101.89,102.01,1600.0,101.97,102.13,101.89,102.01,1600.0
2020-01-03 15:30:00,101.99,102.09,101.89,101.89,5449.0,101.99,102.09,101.89,101.89,5449.0
2020-01-06 09:30:00,100.86,100.86,99.81,99.97,2800.0,100.86,100.86,99.81,99.97,2800.0
2020-01-06 10:00:00,99.99,100.24,99.99,100.15,900.0,99.99,100.24,99.99,100.15,900.0
2020-01-06 10:30:00,100.24,100.44,100.24,100.36,500.0,100.24,100.44,100.24,100.36,500.0
2020-01-06 11:00:00,100.37,100.54,100.25,100.25,2509.0,100.37,100.54,100.25,100.25,2509.0
2020-01-06 11:30:00,100.26,100.26,100.26,100.26,100.0,100.26,100.26,100.26,100.26,100.0
2020-01-06 12:00:00,100.13,100.13,99.93,100.04,500.0,100.13,100.13,99.93,100.04,500.0
2020-01-06 12:30:00,100.09,100.09,99.99,99.99,2163.0,100.09,100.09,99.99,99.99,2163.0
2020-01-06 13:00:00,100.14,100.18,100.13,100.18,300.0,100.14,100.18,100.13,100.18,300.0
2020-01-06 13:30:00,100.0,100.13,100.0,100.02,600.0,100.0,100.13,100.0,100.02,600.0
2020-01-06 14:00:00,100.12,100.23,100.12,100.13,500.0,100.12,100.23,100.12,100.13,500.0
2020-01-06 14:30:00,99.99,100.12,99.99,100.11,600.0,99.99,100.12,99.99,100.11,600.0
2020-01-06 15:00:00,100.07,100.21,100.07,100.15,1700.0,100.07,100.21,100.07,100.15,1700.0
2020-01-06 15:30:00,100.0,100.18,99.98,100.13,5400.0,100.0,100.18,99.98,100.13,5400.0
2020-01-07 09:30:00,100.57,101.27,100.37,100.49,3500.0,100.57,101.27,100.37,100.49,3500.0
2020-01-07 10:00:00,100.65,100.84,100.59,100.67,1900.0,100.65,100.84,100.59,100.67,1900.0
2020-01-07 10:30:00,100.76,100.76,100.42,100.56,1500.0,100.76,100.76,100.42,100.56,1500.0
2020-01-07 11:00:00,100.87,101.05,100.84,101.05,1378.0,100.87,101.05,100.84,101.05,1378.0
2020-01-07 11:30:00,100.98,101.07,100.75,100.75,700.0,100.98,101.07,100.75,100.75,700.0
2020-01-07 12:00:00,100.78,100.86,100.72,100.86,1100.0,100.78,100.86,100.72,100.86,1100.0
2020-01-07 12:30:00,100.76,100.92,100.76,100.92,1300.0,100.76,100.92,100.76,100.92,1300.0
2020-01-07 13:00:00,100.96,100.96,100.69,100.69,400.0,100.96,100.96,100.69,100.69,400.0
2020-01-07 13:30:00,100.71,100.76,100.71,100.76,1000.0,100.71,100.76,100.71,100.76,1000.0
2020-01-07 14:00:00,100.85,100.85,100.66,100.77,864.0,100.85,100.85,100.66,100.77,864.0
2020-01-07 14:30:00,100.82,100.87,100.82,100.85,300.0,100.82,100.87,100.82,100.85,300.0
2020-01-07 15:00:00,100.96,100.96,100.84,100.88,1500.0,100.96,100.96,100.84,100.88,1500.0
2020-01-07 15:30:00,100.82,100.87,100.65,100.77,3744.0,100.82,100.87,100.65,100.77,3744.0
2020-01-08 09:30:00,101.04,101.65,100.99,101.65,2000.0,101.04,101.65,100.99,101.65,2000.0
2020-01-08 10:00:00,101.81,101.81,101.38,101.41,1500.0,101.81,101.81,101.38,101.41,1500.0
2020-01-08 10:30:00,101.39,101.45,101.04,101.04,400.0,101.39,101.45,101.04,101.04,400.0
2020-01-08 11:00:00,101.64,101.64,101.62,101.62,200.0,101.64,101.64,101.62,101.62,200.0
2020-01-08 11:30:00,101.58,101.93,101.58,101.92,1230.0,101.58,101.93,101.58,101.92,1230.0
2020-01-08 12:00:00,102.04,102.04,101.86,101.86,500.0,102.04,102.04,101.86,101.86,500.0
2020-01-08 12:30:00,101.74,101.87,101.66,101.87,900.0,101.74,101.87,101.66,101.87,900.0
2020-01-08 13:00:00,101.82,101.9,101.54,101.54,1300.0,101.82,101.9,101.54,101.54,1300.0
2020-01-08 13:30:00,101.58,101.64,101.38,101.38,874.0,101.58,101.64,101.38,101.38,874.0
2020-01-08 14:00:00,101.4,101.43,101.27,101.27,400.0,101.4,101.43,101.27,101.27,400.0
2020-01-08 14:30:00,101.19,101.5,101.19,101.5,1200.0,101.19,101.5,101.19,101.5,1200.0
2020-01-08 15:00:00,101.57,101.9,101.53,101.82,1600.0,101.57,101.9,101.53,101.82,1600.0
2020-01-08 15:30:00,101.78,101.78,101.04,101.05,5292.0,101.78,101.78,101.04,101.05,5292.0
2020-01-09 09:30:00,102.26,102.65,102.26,102.56,1100.0,102.26,102.65,102.26,102.56,1100.0
2020-01-09 10:00:00,102.31,102.31,102.24,102.27,400.0,102.31,102.31,102.24,102.27,400.0
2020-01-09 10:30:00,102.09,102.24,102.09,102.24,500.0,102.09,102.24,102.09,102.24,500.0
2020-01-09 11:00:00,102.17,102.19,102.08,102.08,500.0,102.17,102.19,102.08,102.08,500.0
2020-01-09 11:30:00,102.21,102.25,102.21,102.22,400.0,102.21,102.25,102.21,102.22,400.0
2020-01-09 12:00:00,102.18,102.18,101.89,101.89,600.0,102.18,102.18,101.89,101.89,600.0
2020-01-09 12:30:00,101.91,101.91,101.24,101.35,1700.0,101.91,101.91,101.24,101.35,1700.0
2020-01-09 13:00:00,101.48,101.48,101.48,101.48,100.0,101.48,101.48,101.48,101.48,100.0
2020-01-09 13:30:00,101.56,101.67,101.56,101.67,300.0,101.56,101.67,101.56,101.67,300.0
2020-01-09 14:00:00,101.69,101.69,101.69,101.69,100.0,101.69,101.69,101.69,101.69,100.0
2020-01-09 14:30:00,101.74,101.77,101.55,101.55,700.0,101.74,101.77,101.55,101.55,700.0
2020-01-09 15:00:00,101.49,101.49,101.48,101.48,200.0,101.49,101.49,101.48,101.48,200.0
2020-01-09 15:30:00,101.53,101.72,101.51,101.62,4517.0,101.53,101.72,101.51,101.62,4517.0
2020-01-10 09:30:00,102.14,102.14,101.61,101.81,2847.0,102.14,102.14,101.61,101.81,2847.0
2020-01-10 10:00:00,102.03,102.03,101.79,101.83,1339.0,102.03,102.03,101.79,101.83,1339.0
2020-01-10 10:30:00,101.88,101.95,101.67,101.74,1604.0,101.88,101.95,101.67,101.74,1604.0
2020-01-10 11:00:00,101.6,101.68,101.48,101.48,1000.0,101.6,101.68,101.48,101.48,1000.0
2020-01-10 11:30:00,101.36,101.53,101.32,101.43,1100.0,101.36,101.53,101.32,101.43,1100.0
2020-01-10 12:00:00,101.36,101.36,101.18,101.28,400.0,101.36,101.36,101.18,101.28,400.0
2020-01-10 12:30:00,101.25,101.39,101.25,101.39,600.0,101.25,101.39,101.25,101.39,600.0
2020-01-10 13:00:00,101.41,101.67,101.41,101.55,1400.0,101.41,101.67,101.41,101.55,1400.0
2020-01-10 13:30:00,101.54,101.83,101.54,101.73,2134.0,101.54,101.83,101.54,101.73,2134.0
2020-01-10 14:00:00,101.7,101.7,100.79,100.83,2400.0,101.7,101.7,100.79,100.83,2400.0
2020-01-10 14:30:00,100.82,100.82,100.7,100.79,800.0,100.82,100.82,100.7,100.79,800.0
2020-01-10 15:00:00,100.79,100.79,100.51,100.63,1100.0,100.79,100.79,100.51,100.63,1100.0
2020-01-10 15:30:00,100.57,100.57,100.1,100.36,12272.0,100.57,100.57,100.1,100.36,12272.0
2020-01-13 09:30:00,100.89,101.05,100.89,101.03,900.0,100.89,101.05,100.89,101.03,900.0
2020-01-13 10:00:00,101.16,101.16,100.99,101.13,800.0,101.16,101.16,100.99,101.13,800.0
2020-01-13 10:30:00,101.06,101.33,101.04,101.29,642.0,101.06,101.33,101.04,101.29,642.0
2020-01-13 11:00:00,101.17,101.17,101.0,101.01,827.0,101.17,101.17,101.0,101.01,827.0
2020-01-13 11:30:00,101.14,101.25,101.14,101.2,970.0,101.14,101.25,101.14,101.2,970.0
2020-01-13 12:00:00,101.24,101.24,101.05,101.05,1000.0,101.24,101.24,101.05,101.05,1000.0
2020-01-13 12:30:00,101.11,101.11,100.96,100.96,2000.0,101.11,101.11,100.96,100.96,2000.0
2020-01-13 13:00:00,101.0,101.33,101.0,101.29,3598.0,101.0,101.33,101.0,101.29,3598.0
2020-01-13 13:30:00,101.7,101.7,101.65,101.67,1000.0,101.7,101.7,101.65,101.67,1000.0
2020-01-13 14:00:00,101.64,101.77,101.59,101.71,8405.0,101.64,101.77,101.59,101.71,8405.0
2020-01-13 14:30:00,101.83,101.89,101.71,101.71,2120.0,101.83,101.89,101.71,101.71,2120.0
2020-01-13 15:00:00,101.8,101.85,101.71,101.79,2700.0,101.8,101.85,101.71,101.79,2700.0
2020-01-13 15:30:00,101.77,101.92,101.73,101.8,31342.0,101.77,101.92,101.73,101.8,31342.0
2020-01-14 09:30:00,102.4,102.4,100.89,100.89,1550.0,102.4,102.4,100.89,100.89,1550.0
2020-01-14 10:00:00,100.72,101.26,100.72,101.26,1738.0,100.72,101.26,100.72,101.26,1738.0
2020-01-14 10:30:00,101.18,101.18,100.71,101.0,1802.0,101.18,101.18,100.71,101.0,1802.0
2020-01-14 11:00:00,101.02,101.76,100.94,101.59,34500.0,101.02,101.76,100.94,101.59,34500.0
2020-01-14 11:30:00,101.57,102.02,101.57,101.88,16272.0,101.57,102.02,101.57,101.88,16272.0
2020-01-14 12:00:00,101.83,102.32,101.8,102.29,7453.0,101.83,102.32,101.8,102.29,7453.0
2020-01-14 12:30:00,102.21,102.33,102.1,102.22,3135.0,102.21,102.33,102.1,102.22,3135.0
2020-01-14 13:00:00,102.28,102.28,102.07,102.07,4212.0,102.28,102.28,102.07,102.07,4212.0
2020-01-14 13:30:00,102.15,102.21,101.61,101.61,7538.0,102.15,102.21,101.61,101.61,7538.0
2020-01-14 14:00:00,101.5,101.54,101.24,101.52,1964.0,101.5,101.54,101.24,101.52,1964.0
2020-01-14 14:30:00,101.41,101.43,101.29,101.36,4730.0,101.41,101.43,101.29,101.36,4730.0
2020-01-14 15:00:00,101.54,101.67,101.31,101.31,4600.0,101.54,101.67,101.31,101.31,4600.0
2020-01-14 15:30:00,101.3,101.62,101.28,101.4,10808.0,101.3,101.62,101.28,101.4,10808.0
2020-01-15 09:30:00,101.12,101.63,100.94,101.61,4058.0,101.12,101.63,100.94,101.61,4058.0
2020-01-15 10:00:00,101.51,101.51,101.21,101.47,1550.0,101.51,101.51,101.21,101.47,1550.0
2020-01-15 10:30:00,101.49,101.52,101.38,101.38,1330.0,101.49,101.52,101.38,101.38,1330.0
2020-01-15 11:00:00,101.52,101.52,101.16,101.2,4352.0,101.52,101.52,101.16,101.2,4352.0
2020-01-15 11:30:00,101.19,101.27,100.81,100.81,5602.0,101.19,101.27,100.81,100.81,5602.0
2020-01-15 12:00:00,100.82,101.02,100.75,100.92,1749.0,100.82,101.02,100.75,100.92,1749.0
2020-01-15 12:30:00,100.89,100.96,100.74,100.74,3261.0,100.89,100.96,100.74,100.74,3261.0
2020-01-15 13:00:00,100.75,100.96,100.75,100.94,2792.0,100.75,100.96,100.75,100.94,2792.0
2020-01-15 13:30:00,100.99,101.09,100.88,100.95,2490.0,100.99,101.09,100.88,100.95,2490.0
2020-01-15 14:00:00,101.06,101.38,101.06,101.38,1300.0,101.06,101.38,101.06,101.38,1300.0
2020-01-15 14:30:00,101.43,101.56,101.28,101.28,1780.0,101.43,101.56,101.28,101.28,1780.0
2020-01-15 15:00:00,101.22,101.22,100.78,100.78,2893.0,101.22,101.22,100.78,100.78,2893.0
2020-01-15 15:30:00,100.82,101.06,100.54,101.06,3300.0,100.82,101.06,100.54,101.06,3300.0
2020-01-16 09:30:00,102.03,103.1,101.99,103.1,6136.0,102.03,103.1,101.99,103.1,6136.0
2020-01-16 10:00:00,103.37,103.37,102.27,102.34,700.0,103.37,103.37,102.27,102.34,700.0
2020-01-16 10:30:00,102.25,102.34,102.23,102.3,1129.0,102.25,102.34,102.23,102.3,1129.0
2020-01-16 11:00:00,102.28,102.28,101.96,102.24,2100.0,102.28,102.28,101.96,102.24,2100.0
2020-01-16 11:30:00,102.2,102.31,102.15,102.19,1800.0,102.2,102.31,102.15,102.19,1800.0
2020-01-16 12:00:00,102.43,102.71,102.42,102.44,1500.0,102.43,102.71,102.42,102.44,1500.0
2020-01-16 12:30:00,102.42,102.72,102.42,102.72,2000.0,102.42,102.72,102.42,102.72,2000.0
2020-01-16 13:00:00,102.65,102.81,102.65,102.71,1000.0,102.65,102.81,102.65,102.71,1000.0
2020-01-16 13:30:00,102.81,103.0,102.8,103.0,600.0,102.81,103.0,102.8,103.0,600.0
2020-01-16 14:00:00,102.98,103.05,102.98,103.0,500.0,102.98,103.05,102.98,103.0,500.0
2020-01-16 14:30:00,102.92,102.93,102.81,102.88,600.0,102.92,102.93,102.81,102.88,600.0
2020-01-16 15:00:00,102.8,102.81,102.7,102.79,1200.0,102.8,102.81,102.7,102.79,1200.0
2020-01-16 15:30:00,102.83,103.4,102.83,103.4,6794.0,102.83,103.4,102.83,103.4,6794.0
2020-01-17 09:30:00,103.9,105.11,103.9,105.02,6180.0,103.9,105.11,103.9,105.02,6180.0
2020-01-17 10:00:00,105.35,105.4,104.88,104.93,2100.0,105.35,105.4,104.88,104.93,2100.0
2020-01-17 10:30:00,104.88,104.9,104.45,104.45,1225.0,104.88,104.9,104.45,104.45,1225.0
2020-01-17 11:00:00,104.4,104.4,104.12,104.22,800.0,104.4,104.4,104.12,104.22,800.0
2020-01-17 11:30:00,104.24,104.41,104.24,104.41,900.0,104.24,104.41,104.24,104.41,900.0
2020-01-17 12:00:00,104.4,104.4,104.32,104.4,500.0,104.4,104.4,104.32,104.4,500.0
2020-01-17 12:30:00,104.35,104.39,104.26,104.26,600.0,104.35,104.39,104.26,104.26,600.0
2020-01-17 13:00:00,104.29,104.68,104.28,104.68,1028.0,104.29,104.68,104.28,104.68,1028.0
2020-01-17 13:30:00,104.68,104.74,104.68,104.73,800.0,104.68,104.74,104.68,104.73,800.0
2020-01-17 14:00:00,104.75,105.09,104.75,105.04,2100.0,104.75,105.09,104.75,105.04,2100.0
2020-01-17 14:30:00,104.94,105.11,104.94,105.11,1200.0,104.94,105.11,104.94,105.11,1200.0
2020-01-17 15:00:00,105.13,105.25,104.97,105.25,1806.0,105.13,105.25,104.97,105.25,1806.0
2020-01-17 15:30:00,105.28,105.43,105.21,105.41,11753.0,105.28,105.43,105.21,105.41,11753.0
2020-01-21 09:30:00,105.32,106.18,105.18,106.0,5783.0,105.32,106.18,105.18,106.0,5783.0
2020-01-21 10:00:00,106.01,106.17,105.64,105.86,2215.0,106.01,106.17,105.64,105.86,2215.0
2020-01-21 10:30:00,105.7,105.81,105.44,105.44,1761.0,105.7,105.81,105.44,105.44,1761.0
2020-01-21 11:00:00,105.42,105.78,105.42,105.64,3168.0,105.42,105.78,105.42,105.64,3168.0
2020-01-21 11:30:00,105.6,105.71,105.56,105.58,2538.0,105.6,105.71,105.56,105.58,2538.0
2020-01-21 12:00:00,105.58,105.67,105.58,105.62,2300.0,105.58,105.67,105.58,105.62,2300.0
2020-01-21 12:30:00,105.58,105.94,105.58,105.94,900.0,105.58,105.94,105.58,105.94,900.0
2020-01-21 13:00:00,105.94,105.94,105.23,105.3,3074.0,105.94,105.94,105.23,105.3,3074.0
2020-01-21 13:30:00,105.18,105.18,105.03,105.17,1661.0,105.18,105.18,105.03,105.17,1661.0
2020-01-21 14:00:00,105.15,105.35,105.15,105.2,1136.0,105.15,105.35,105.15,105.2,1136.0
2020-01-21 14:30:00,105.15,105.26,105.15,105.26,1062.0,105.15,105.26,105.15,105.26,1062.0
2020-01-21 15:00:00,105.42,105.55,105.36,105.42,2737.0,105.42,105.55,105.36,105.42,2737.0
2020-01-21 15:30:00,105.4,105.43,104.84,104.88,11705.0,105.4,105.43,104.84,104.88,11705.0
2020-01-22 09:30:00,105.74,106.23,105.74,106.08,644.0,105.74,106.23,105.74,106.08,644.0
2020-01-22 10:00:00,105.89,105.93,105.76,105.87,1500.0,105.89,105.93,105.76,105.87,1500.0
2020-01-22 10:30:00,105.65,105.77,105.63,105.75,900.0,105.65,105.77,105.63,105.75,900.0
2020-01-22 11:00:00,105.74,105.82,105.68,105.82,3423.0,105.74,105.82,105.68,105.82,3423.0
2020-01-22 11:30:00,105.9,105.96,105.86,105.86,600.0,105.9,105.96,105.86,105.86,600.0
2020-01-22 12:00:00,105.86,105.99,105.86,105.99,400.0,105.86,105.99,105.86,105.99,400.0
2020-01-22 12:30:00,105.82,105.84,105.74,105.75,800.0,105.82,105.84,105.74,105.75,800.0
2020-01-22 13:00:00,105.76,105.8,105.76,105.8,300.0,105.76,105.8,105.76,105.8,300.0
2020-01-22 13:30:00,105.96,105.96,105.94,105.94,500.0,105.96,105.96,105.94,105.94,500.0
2020-01-22 14:00:00,105.83,105.95,105.83,105.95,300.0,105.83,105.95,105.83,105.95,300.0
2020-01-22 14:30:00,105.95,105.95,105.9,105.9,400.0,105.95,105.95,105.9,105.9,400.0
2020-01-22 15:00:00,106.0,106.02,105.85,105.86,4041.0,106.0,106.02,105.85,105.86,4041.0
2020-01-22 15:30:00,105.72,105.73,105.5,105.52,2200.0,105.72,105.73,105.5,105.52,2200.0
2020-01-23 09:30:00,106.05,106.79,105.17,105.44,4931.0,106.05,106.79,105.17,105.44,4931.0
2020-01-23 10:00:00,105.48,106.04,105.48,105.96,1400.0,105.48,106.04,105.48,105.96,1400.0
2020-01-23 10:30:00,106.0,106.02,105.29,105.29,2265.0,106.0,106.02,105.29,105.29,2265.0
2020-01-23 11:00:00,105.32,105.32,104.3,104.35,3920.0,105.32,105.32,104.3,104.35,3920.0
2020-01-23 11:30:00,104.34,104.34,103.8,103.88,2447.0,104.34,104.34,103.8,103.88,2447.0
2020-01-23 12:00:00,103.92,103.96,103.82,103.88,2344.0,103.92,103.96,103.82,103.88,2344.0
2020-01-23 12:30:00,103.89,103.89,103.41,103.41,2500.0,103.89,103.89,103.41,103.41,2500.0
2020-01-23 13:00:00,103.4,103.57,103.11,103.47,5368.0,103.4,103.57,103.11,103.47,5368.0
2020-01-23 13:30:00,103.41,103.52,103.26,103.51,3773.0,103.41,103.52,103.26,103.51,3773.0
2020-01-23 14:00:00,103.48,103.68,103.44,103.63,3701.0,103.48,103.68,103.44,103.63,3701.0
2020-01-23 14:30:00,103.7,103.89,103.7,103.8,4000.0,103.7,103.89,103.7,103.8,4000.0
2020-01-23 15:00:00,103.81,104.02,103.61,104.02,5699.0,103.81,104.02,103.61,104.02,5699.0
2020-01-23 15:30:00,103.92,104.14,103.78,104.14,15512.0,103.92,104.14,103.78,104.14,15512.0
2020-01-24 09:30:00,104.95,104.96,104.12,104.12,1300.0,104.95,104.96,104.12,104.12,1300.0
2020-01-24 10:00:00,104.21,104.21,103.8,103.94,1620.0,104.21,104.21,103.8,103.94,1620.0
2020-01-24 10:30:00,103.81,104.31,103.8,104.31,2654.0,103.81,104.31,103.8,104.31,2654.0
2020-01-24 11:00:00,104.29,104.29,104.0,104.15,1700.0,104.29,104.29,104.0,104.15,1700.0
2020-01-24 11:30:00,104.16,104.52,104.13,104.4,2200.0,104.16,104.52,104.13,104.4,2200.0
2020-01-24 12:00:00,104.38,104.38,103.64,103.91,4013.0,104.38,104.38,103.64,103.91,4013.0
2020-01-24 12:30:00,104.11,104.25,104.11,104.25,200.0,104.11,104.25,104.11,104.25,200.0
2020-01-24 13:00:00,104.12,104.2,103.99,103.99,700.0,104.12,104.2,103.99,103.99,700.0
2020-01-24 13:30:00,104.0,104.1,104.0,104.01,2118.0,104.0,104.1,104.0,104.01,2118.0
2020-01-24 14:00:00,104.01,104.01,102.79,102.79,700.0,104.01,104.01,102.79,102.79,700.0
2020-01-24 14:30:00,102.98,103.23,102.91,103.23,500.0,102.98,103.23,102.91,103.23,500.0
2020-01-24 15:00:00,103.44,103.44,103.27,103.35,1714.0,103.44,103.44,103.27,103.35,1714.0
2020-01-24 15:30:00,103.19,103.19,102.66,102.99,9922.0,103.19,103.19,102.66,102.99,9922.0
2020-01-27 09:30:00,100.31,100.62,99.73,99.81,4904.0,100.31,100.62,99.73,99.81,4904.0
2020-01-27 10:00:00,99.37,100.13,99.37,100.13,948.0,99.37,100.13,99.37,100.13,948.0
2020-01-27 10:30:00,100.0,100.0,99.89,99.99,966.0,100.0,100.0,99.89,99.99,966.0
2020-01-27 11:00:00,100.14,100.14,99.99,99.99,200.0,100.14,100.14,99.99,99.99,200.0
2020-01-27 11:30:00,100.22,100.25,100.08,100.25,600.0,100.22,100.25,100.08,100.25,600.0
2020-01-27 12:00:00,100.35,100.37,100.35,100.37,486.0,100.35,100.37,100.35,100.37,486.0
2020-01-27 12:30:00,100.45,100.46,100.4,100.45,400.0,100.45,100.46,100.4,100.45,400.0
2020-01-27 13:00:00,100.5,100.5,100.48,100.5,500.0,100.5,100.5,100.48,100.5,500.0
2020-01-27 13:30:00,100.9,101.01,100.9,100.94,300.0,100.9,101.01,100.9,100.94,300.0
2020-01-27 14:00:00,100.67,100.67,100.65,100.65,200.0,100.67,100.67,100.65,100.65,200.0
2020-01-27 14:30:00,101.04,101.04,100.45,100.57,1100.0,101.04,101.04,100.45,100.57,1100.0
2020-01-27 15:00:00,100.56,100.75,100.52,100.52,1200.0,100.56,100.75,100.52,100.52,1200.0
2020-01-27 15:30:00,100.35,100.37,100.0,100.02,5678.0,100.35,100.37,100.0,100.02,5678.0
2020-01-28 09:30:00,100.92,101.37,100.32,100.32,2400.0,100.92,101.37,100.32,100.32,2400.0
2020-01-28 10:00:00,100.19,101.31,100.19,101.31,1400.0,100.19,101.31,100.19,101.31,1400.0
2020-01-28 10:30:00,101.3,101.68,101.3,101.68,400.0,101.3,101.68,101.3,101.68,400.0
2020-01-28 11:00:00,101.48,101.65,101.48,101.65,500.0,101.48,101.65,101.48,101.65,500.0
2020-01-28 11:30:00,101.74,101.93,101.74,101.93,300.0,101.74,101.93,101.74,101.93,300.0
2020-01-28 12:00:00,102.24,102.75,102.24,102.75,800.0,102.24,102.75,102.24,102.75,800.0
2020-01-28 12:30:00,102.71,102.85,102.71,102.77,1400.0,102.71,102.85,102.71,102.77,1400.0
2020-01-28 13:00:00,102.9,102.9,102.56,102.67,1700.0,102.9,102.9,102.56,102.67,1700.0
2020-01-28 13:30:00,102.53,102.98,102.53,102.98,1452.0,102.53,102.98,102.53,102.98,1452.0
2020-01-28 14:00:00,103.05,103.11,102.94,103.0,2049.0,103.05,103.11,102.94,103.0,2049.0
2020-01-28 14:30:00,103.03,103.32,102.88,102.88,6811.0,103.03,103.32,102.88,102.88,6811.0
2020-01-28 15:00:00,102.81,102.92,102.5,102.64,4975.0,102.81,102.92,102.5,102.64,4975.0
2020-01-28 15:30:00,102.79,102.79,102.15,102.15,8474.0,102.79,102.79,102.15,102.15,8474.0
2020-01-29 09:30:00,102.67,102.9,98.85,99.01,14430.0,102.67,102.9,98.85,99.01,14430.0
2020-01-29 10:00:00,98.75,99.63,98.54,99.46,6291.0,98.75,99.63,98.54,99.46,6291.0
2020-01-29 10:30:00,99.47,99.47,99.15,99.17,1200.0,99.47,99.47,99.15,99.17,1200.0
2020-01-29 11:00:00,99.25,99.25,98.37,98.37,3066.0,99.25,99.25,98.37,98.37,3066.0
2020-01-29 11:30:00,98.36,98.36,97.89,98.01,2400.0,98.36,98.36,97.89,98.01,2400.0
2020-01-29 12:00:00,97.96,97.96,97.58,97.8,2500.0,97.96,97.96,97.58,97.8,2500.0
2020-01-29 12:30:00,97.81,97.81,96.97,96.97,2479.0,97.81,97.81,96.97,96.97,2479.0
2020-01-29 13:00:00,97.04,97.23,96.92,96.92,36165.0,97.04,97.23,96.92,96.92,36165.0
2020-01-29 13:30:00,96.99,97.0,96.88,96.99,1961.0,96.99,97.0,96.88,96.99,1961.0
2020-01-29 14:00:00,96.86,97.02,96.37,96.37,4144.0,96.86,97.02,96.37,96.37,4144.0
2020-01-29 14:30:00,96.54,96.54,95.83,95.85,1760.0,96.54,96.54,95.83,95.85,1760.0
2020-01-29 15:00:00,95.71,96.02,95.13,95.72,5877.0,95.71,96.02,95.13,95.72,5877.0
2020-01-29 15:30:00,95.76,96.07,95.48,95.67,18410.0,95.76,96.07,95.48,95.67,18410.0
2020-01-30 09:30:00,94.95,96.65,94.95,96.17,10413.0,94.95,96.65,94.95,96.17,10413.0
2020-01-30 10:00:00,96.09,96.49,95.45,95.47,2500.0,96.09,96.49,95.45,95.47,2500.0
2020-01-30 10:30:00,95.37,95.37,94.4,94.4,2500.0,95.37,95.37,94.4,94.4,2500.0
2020-01-30 11:00:00,94.4,94.65,94.39,94.63,4200.0,94.4,94.65,94.39,94.63,4200.0
2020-01-30 11:30:00,94.71,94.71,94.53,94.53,2450.0,94.71,94.71,94.53,94.53,2450.0
2020-01-30 12:00:00,94.61,94.61,94.01,94.04,3800.0,94.61,94.61,94.01,94.04,3800.0
2020-01-30 12:30:00,94.11,94.12,93.24,93.89,4403.0,94.11,94.12,93.24,93.89,4403.0
2020-01-30 13:00:00,93.99,94.46,93.99,94.16,1400.0,93.99,94.46,93.99,94.16,1400.0
2020-01-30 13:30:00,94.02,94.08,93.77,93.97,2700.0,94.02,94.08,93.77,93.97,2700.0
2020-01-30 14:00:00,94.07,94.53,94.07,94.39,4769.0,94.07,94.53,94.07,94.39,4769.0
2020-01-30 14:30:00,94.4,94.82,94.39,94.82,2400.0,94.4,94.82,94.39,94.82,2400.0
2020-01-30 15:00:00,94.83,95.07,94.82,94.9,2500.0,94.83,95.07,94.82,94.9,2500.0
2020-01-30 15:30:00,94.89,95.3,94.89,95.29,10572.0,94.89,95.3,94.89,95.29,10572.0
2020-01-31 09:30:00,95.23,95.36,94.2,94.71,7629.0,95.23,95.36,94.2,94.71,7629.0
2020-01-31 10:00:00,94.78,94.78,93.86,93.86,6099.0,94.78,94.78,93.86,93.86,6099.0
2020-01-31 10:30:00,93.77,93.9,93.41,93.41,5864.0,93.77,93.9,93.41,93.41,5864.0
2020-01-31 11:00:00,93.52,93.61,92.92,92.92,3400.0,93.52,93.61,92.92,92.92,3400.0
2020-01-31 11:30:00,92.83,93.62,92.83,93.58,5310.0,92.83,93.62,92.83,93.58,5310.0
2020-01-31 12:00:00,93.55,93.55,93.17,93.3,3373.0,93.55,93.55,93.17,93.3,3373.0
2020-01-31 12:30:00,93.27,93.27,92.61,92.72,2389.0,93.27,93.27,92.61,92.72,2389.0
2020-01-31 13:00:00,93.03,93.06,92.72,92.95,16122.0,93.03,93.06,92.72,92.95,16122.0
2020-01-31 13:30:00,93.02,93.57,92.97,93.57,18839.0,93.02,93.57,92.97,93.57,18839.0
2020-01-31 14:00:00,93.66,93.72,93.09,93.13,4788.0,93.66,93.72,93.09,93.13,4788.0
2020-01-31 14:30:00,93.21,93.58,93.21,93.53,4463.0,93.21,93.58,93.21,93.53,4463.0
2020-01-31 15:00:00,93.43,93.47,93.0,93.05,2017.0,93.43,93.47,93.0,93.05,2017.0
2020-01-31 15:30:00,92.93,93.17,92.75,93.01,10793.0,92.93,93.17,92.75,93.01,10793.0
2020-02-03 09:30:00,94.21,94.92,93.97,93.99,6701.0,94.21,94.92,93.97,93.99,6701.0
2020-02-03 10:00:00,94.04,94.14,93.75,93.92,3060.0,94.04,94.14,93.75,93.92,3060.0
2020-02-03 10:30:00,94.01,94.18,93.92,94.01,2912.0,94.01,94.18,93.92,94.01,2912.0
2020-02-03 11:00:00,93.96,94.07,93.75,93.92,4648.0,93.96,94.07,93.75,93.92,4648.0
2020-02-03 11:30:00,93.88,93.96,93.56,93.81,2170.0,93.88,93.96,93.56,93.81,2170.0
2020-02-03 12:00:00,93.88,93.99,93.66,93.99,6700.0,93.88,93.99,93.66,93.99,6700.0
2020-02-03 12:30:00,93.95,94.03,93.74,93.78,2200.0,93.95,94.03,93.74,93.78,2200.0
2020-02-03 13:00:00,93.73,93.74,93.44,93.48,3400.0,93.73,93.74,93.44,93.48,3400.0
2020-02-03 13:30:00,93.5,93.75,93.4,93.46,2877.0,93.5,93.75,93.4,93.46,2877.0
2020-02-03 14:00:00,93.63,93.63,93.37,93.37,2700.0,93.63,93.63,93.37,93.37,2700.0
2020-02-03 14:30:00,93.29,93.39,93.19,93.24,3300.0,93.29,93.39,93.19,93.24,3300.0
2020-02-03 15:00:00,93.18,93.2,93.04,93.05,2400.0,93.18,93.2,93.04,93.05,2400.0
2020-02-03 15:30:00,93.08,93.25,92.83,93.25,13551.0,93.08,93.25,92.83,93.25,13551.0
2020-02-04 09:30:00,94.87,95.86,94.51,94.7,8424.0,94.87,95.86,94.51,94.7,8424.0
2020-02-04 10:00:00,94.68,94.68,94.0,94.4,4882.0,94.68,94.68,94.0,94.4,4882.0
2020-02-04 10:30:00,94.6,94.6,94.4,94.5,1220.0,94.6,94.6,94.4,94.5,1220.0
2020-02-04 11:00:00,94.36,94.6,94.21,94.59,4289.0,94.36,94.6,94.21,94.59,4289.0
2020-02-04 11:30:00,94.7,95.09,94.7,95.05,2600.0,94.7,95.09,94.7,95.05,2600.0
2020-02-04 12:00:00,95.03,95.14,94.99,95.14,4547.0,95.03,95.14,94.99,95.14,4547.0
2020-02-04 12:30:00,95.19,95.19,94.81,94.81,900.0,95.19,95.19,94.81,94.81,900.0
2020-02-04 13:00:00,94.85,95.0,94.83,94.94,1800.0,94.85,95.0,94.83,94.94,1800.0
2020-02-04 13:30:00,94.92,95.01,94.88,95.01,1655.0,94.92,95.01,94.88,95.01,1655.0
2020-02-04 14:00:00,94.95,95.22,94.91,94.94,3454.0,94.95,95.22,94.91,94.94,3454.0
2020-02-04 14:30:00,94.98,95.14,94.96,95.04,4461.0,94.98,95.14,94.96,95.04,4461.0
2020-02-04 15:00:00,94.9,94.9,94.71,94.74,3400.0,94.9,94.9,94.71,94.74,3400.0
2020-02-04 15:30:00,94.75,94.84,94.66,94.67,10251.0,94.75,94.84,94.66,94.67,10251.0
2020-02-05 09:30:00,95.99,96.68,95.77,96.51,5686.0,95.99,96.68,95.77,96.51,5686.0
2020-02-05 10:00:00,96.52,96.53,95.68,95.74,8337.0,96.52,96.53,95.68,95.74,8337.0
2020-02-05 10:30:00,95.77,95.85,95.41,95.41,1891.0,95.77,95.85,95.41,95.41,1891.0
2020-02-05 11:00:00,95.26,95.42,95.15,95.3,1900.0,95.26,95.42,95.15,95.3,1900.0
2020-02-05 11:30:00,95.27,95.27,95.15,95.22,4529.0,95.27,95.27,95.15,95.22,4529.0
2020-02-05 12:00:00,95.21,95.53,95.21,95.43,1300.0,95.21,95.53,95.21,95.43,1300.0
2020-02-05 12:30:00,95.42,95.48,95.27,95.27,1212.0,95.42,95.48,95.27,95.27,1212.0
2020-02-05 13:00:00,95.22,95.26,95.21,95.24,900.0,95.22,95.26,95.21,95.24,900.0
2020-02-05 13:30:00,95.23,95.25,95.14,95.24,600.0,95.23,95.25,95.14,95.24,600.0
2020-02-05 14:00:00,95.19,95.3,95.17,95.29,700.0,95.19,95.3,95.17,95.29,700.0
2020-02-05 14:30:00,95.3,95.49,95.3,95.49,1000.0,95.3,95.49,95.3,95.49,1000.0
2020-02-05 15:00:00,95.51,95.53,95.35,95.51,3952.0,95.51,95.53,95.35,95.51,3952.0
2020-02-05 15:30:00,95.4,95.5,95.38,95.4,5361.0,95.4,95.5,95.38,95.4,5361.0
2020-02-06 09:30:00,96.35,97.42,95.9,97.42,7849.0,96.35,97.42,95.9,97.42,7849.0
2020-02-06 10:00:00,97.5,97.63,97.17,97.17,1600.0,97.5,97.63,97.17,97.17,1600.0
2020-02-06 10:30:00,97.15,97.41,97.1,97.1,2200.0,97.15,97.41,97.1,97.1,2200.0
2020-02-06 11:00:00,97.08,97.87,97.08,97.84,3883.0,97.08,97.87,97.08,97.84,3883.0
2020-02-06 11:30:00,97.95,97.95,97.48,97.51,1100.0,97.95,97.95,97.48,97.51,1100.0
2020-02-06 12:00:00,97.53,97.63,97.24,97.24,900.0,97.53,97.63,97.24,97.24,900.0
2020-02-06 12:30:00,97.22,97.22,96.86,96.87,2595.0,97.22,97.22,96.86,96.87,2595.0
2020-02-06 13:00:00,96.84,96.84,96.53,96.54,1400.0,96.84,96.84,96.53,96.54,1400.0
2020-02-06 13:30:00,96.49,96.63,96.46,96.49,2200.0,96.49,96.63,96.46,96.49,2200.0
2020-02-06 14:00:00,96.5,96.5,95.93,96.06,6857.0,96.5,96.5,95.93,96.06,6857.0
2020-02-06 14:30:00,96.38,96.38,96.12,96.21,1870.0,96.38,96.38,96.12,96.21,1870.0
2020-02-06 15:00:00,96.07,96.14,95.86,95.93,2700.0,96.07,96.14,95.86,95.93,2700.0
2020-02-06 15:30:00,96.03,96.51,96.03,96.48,5586.0,96.03,96.51,96.03,96.48,5586.0
2020-02-07 09:30:00,96.04,96.22,95.01,95.02,5097.0,96.04,96.22,95.01,95.02,5097.0
2020-02-07 10:00:00,95.02,95.09,94.94,95.01,2616.0,95.02,95.09,94.94,95.01,2616.0
2020-02-07 10:30:00,95.01,95.12,94.72,94.72,3800.0,95.01,95.12,94.72,94.72,3800.0
2020-02-07 11:00:00,94.74,94.87,94.69,94.85,5914.0,94.74,94.87,94.69,94.85,5914.0
2020-02-07 11:30:00,94.85,94.86,94.42,94.47,2713.0,94.85,94.86,94.42,94.47,2713.0
2020-02-07 12:00:00,94.39,94.7,94.39,94.7,408.0,94.39,94.7,94.39,94.7,408.0
2020-02-07 12:30:00,94.59,94.59,94.26,94.27,1414.0,94.59,94.59,94.26,94.27,1414.0
2020-02-07 13:00:00,94.2,94.26,94.02,94.03,1503.0,94.2,94.26,94.02,94.03,1503.0
2020-02-07 13:30:00,94.06,94.06,93.82,93.82,900.0,94.06,94.06,93.82,93.82,900.0
2020-02-07 14:00:00,93.75,93.83,93.68,93.83,2600.0,93.75,93.83,93.68,93.83,2600.0
2020-02-07 14:30:00,93.84,94.33,93.84,94.31,2981.0,93.84,94.33,93.84,94.31,2981.0
2020-02-07 15:00:00,94.32,94.48,94.32,94.45,1516.0,94.32,94.48,94.32,94.45,1516.0
2020-02-07 15:30:00,94.48,94.62,94.37,94.49,5200.0,94.48,94.62,94.37,94.49,5200.0
2020-02-10 09:30:00,94.23,94.45,94.0,94.45,7198.0,94.23,94.45,94.0,94.45,7198.0
2020-02-10 10:00:00,94.59,94.75,94.5,94.5,2420.0,94.59,94.75,94.5,94.5,2420.0
2020-02-10 10:30:00,94.44,94.55,94.3,94.45,958.0,94.44,94.55,94.3,94.45,958.0
2020-02-10 11:00:00,94.44,94.44,94.36,94.38,500.0,94.44,94.44,94.36,94.38,500.0
2020-02-10 11:30:00,94.39,94.63,94.35,94.5,2448.0,94.39,94.63,94.35,94.5,2448.0
2020-02-10 12:00:00,94.4,94.46,94.3,94.3,637.0,94.4,94.46,94.3,94.3,637.0
2020-02-10 12:30:00,94.3,94.3,94.3,94.3,0.0,94.3,94.3,94.3,94.3,0.0
2020-02-10 13:00:00,94.45,94.45,94.45,94.45,100.0,94.45,94.45,94.45,94.45,100.0
2020-02-10 13:30:00,94.32,94.32,94.26,94.26,895.0,94.32,94.32,94.26,94.26,895.0
2020-02-10 14:00:00,94.17,94.17,94.11,94.11,348.0,94.17,94.17,94.11,94.11,348.0
2020-02-10 14:30:00,94.07,94.07,93.99,94.04,4038.0,94.07,94.07,93.99,94.04,4038.0
2020-02-10 15:00:00,94.01,94.19,94.0,94.14,7424.0,94.01,94.19,94.0,94.14,7424.0
2020-02-10 15:30:00,94.08,94.57,94.08,94.53,13451.0,94.08,94.57,94.08,94.53,13451.0
2020-02-11 09:30:00,95.96,97.16,95.96,97.02,950.0,95.96,97.16,95.96,97.02,950.0
2020-02-11 10:00:00,97.42,97.89,97.31,97.33,1600.0,97.42,97.89,97.31,97.33,1600.0
2020-02-11 10:30:00,97.41,97.41,97.0,97.0,2365.0,97.41,97.41,97.0,97.0,2365.0
2020-02-11 11:00:00,96.99,96.99,96.77,96.77,200.0,96.99,96.99,96.77,96.77,200.0
2020-02-11 11:30:00,96.66,96.71,96.58,96.58,3300.0,96.66,96.71,96.58,96.58,3300.0
2020-02-11 12:00:00,96.56,96.61,96.56,96.61,1200.0,96.56,96.61,96.56,96.61,1200.0
2020-02-11 12:30:00,96.56,96.59,96.56,96.59,1587.0,96.56,96.59,96.56,96.59,1587.0
2020-02-11 13:00:00,96.59,96.6,96.54,96.59,2591.0,96.59,96.6,96.54,96.59,2591.0
2020-02-11 13:30:00,96.58,96.58,96.48,96.48,300.0,96.58,96.58,96.48,96.48,300.0
2020-02-11 14:00:00,96.3,96.31,96.23,96.31,600.0,96.3,96.31,96.23,96.31,600.0
2020-02-11 14:30:00,96.12,96.12,95.99,96.04,500.0,96.12,96.12,95.99,96.04,500.0
2020-02-11 15:00:00,96.05,96.15,95.89,96.15,1000.0,96.05,96.15,95.89,96.15,1000.0
2020-02-11 15:30:00,96.18,96.29,96.04,96.07,3800.0,96.18,96.29,96.04,96.07,3800.0
2020-02-12 09:30:00,97.28,97.36,96.97,97.36,4797.0,97.28,97.36,96.97,97.36,4797.0
2020-02-12 10:00:00,97.41,97.68,97.08,97.61,10500.0,97.41,97.68,97.08,97.61,10500.0
2020-02-12 10:30:00,97.54,97.78,97.5,97.5,5869.0,97.54,97.78,97.5,97.5,5869.0
2020-02-12 11:00:00,97.49,97.67,97.47,97.67,1100.0,97.49,97.67,97.47,97.67,1100.0
2020-02-12 11:30:00,97.67,97.81,97.64,97.76,6277.0,97.67,97.81,97.64,97.76,6277.0
2020-02-12 12:00:00,97.79,98.0,97.79,98.0,500.0,97.79,98.0,97.79,98.0,500.0
2020-02-12 12:30:00,98.13,98.22,98.13,98.22,600.0,98.13,98.22,98.13,98.22,600.0
2020-02-12 13:00:00,98.19,98.19,98.0,98.16,2977.0,98.19,98.19,98.0,98.16,2977.0
2020-02-12 13:30:00,98.23,98.23,98.16,98.16,325.0,98.23,98.23,98.16,98.16,325.0
2020-02-12 14:00:00,98.27,98.36,98.23,98.36,1611.0,98.27,98.36,98.23,98.36,1611.0
2020-02-12 14:30:00,98.27,98.29,98.21,98.26,665.0,98.27,98.29,98.21,98.26,665.0
2020-02-12 15:00:00,98.2,98.3,98.04,98.3,1576.0,98.2,98.3,98.04,98.3,1576.0
2020-02-12 15:30:00,98.3,98.7,98.3,98.49,13821.0,98.3,98.7,98.3,98.49,13821.0
2020-02-13 09:30:00,97.83,98.21,97.33,97.35,10853.0,97.83,98.21,97.33,97.35,10853.0
2020-02-13 10:00:00,97.33,97.56,97.08,97.49,6462.0,97.33,97.56,97.08,97.49,6462.0
2020-02-13 10:30:00,97.37,97.46,97.19,97.45,8784.0,97.37,97.46,97.19,97.45,8784.0
2020-02-13 11:00:00,97.43,97.7,97.35,97.48,15793.0,97.43,97.7,97.35,97.48,15793.0
2020-02-13 11:30:00,97.49,97.66,97.24,97.25,7797.0,97.49,97.66,97.24,97.25,7797.0
2020-02-13 12:00:00,97.5,97.78,97.46,97.49,1675.0,97.5,97.78,97.46,97.49,1675.0
2020-02-13 12:30:00,97.42,97.5,97.4,97.41,2658.0,97.42,97.5,97.4,97.41,2658.0
2020-02-13 13:00:00,97.28,97.4,97.22,97.3,2136.0,97.28,97.4,97.22,97.3,2136.0
2020-02-13 13:30:00,97.28,97.54,97.28,97.54,2736.0,97.28,97.54,97.28,97.54,2736.0
2020-02-13 14:00:00,97.54,97.69,97.3,97.39,2338.0,97.54,97.69,97.3,97.39,2338.0
2020-02-13 14:30:00,97.38,97.38,97.08,97.22,3455.0,97.38,97.38,97.08,97.22,3455.0
2020-02-13 15:00:00,97.19,97.19,96.78,96.78,6963.0,97.19,97.19,96.78,96.78,6963.0
2020-02-13 15:30:00,96.79,96.83,96.39,96.57,14450.0,96.79,96.83,96.39,96.57,14450.0
2020-02-14 09:30:00,97.44,97.8,97.0,97.8,13374.0,97.44,97.8,97.0,97.8,13374.0
2020-02-14 10:00:00,97.81,97.81,97.47,97.47,5118.0,97.81,97.81,97.47,97.47,5118.0
2020-02-14 10:30:00,97.23,97.62,97.0,97.62,12652.0,97.23,97.62,97.0,97.62,12652.0
2020-02-14 11:00:00,97.63,97.76,97.33,97.42,1600.0,97.63,97.76,97.33,97.42,1600.0
2020-02-14 11:30:00,97.57,97.7,97.57,97.62,900.0,97.57,97.7,97.57,97.62,900.0
2020-02-14 12:00:00,97.5,97.61,97.5,97.56,900.0,97.5,97.61,97.5,97.56,900.0
2020-02-14 12:30:00,97.6,97.66,97.6,97.61,500.0,97.6,97.66,97.6,97.61,500.0
2020-02-14 13:00:00,97.51,97.66,97.51,97.66,300.0,97.51,97.66,97.51,97.66,300.0
2020-02-14 13:30:00,97.77,97.85,97.47,97.52,2888.0,97.77,97.85,97.47,97.52,2888.0
2020-02-14 14:00:00,97.58,97.75,97.58,97.74,1500.0,97.58,97.75,97.58,97.74,1500.0
2020-02-14 14:30:00,97.72,97.86,97.67,97.75,2200.0,97.72,97.86,97.67,97.75,2200.0
2020-02-14 15:00:00,97.75,97.87,97.62,97.87,4523.0,97.75,97.87,97.62,97.87,4523.0
2020-02-14 15:30:00,97.9,98.29,97.9,98.12,11434.0,97.9,98.29,97.9,98.12,11434.0
2020-02-18 09:30:00,97.96,98.08,97.4,97.4,19301.0,97.96,98.08,97.4,97.4,19301.0
2020-02-18 10:00:00,97.4,97.4,97.03,97.04,5580.0,97.4,97.4,97.03,97.04,5580.0
2020-02-18 10:30:00,97.09,97.49,97.09,97.41,4027.0,97.09,97.49,97.09,97.41,4027.0
2020-02-18 11:00:00,97.43,97.55,97.08,97.08,6380.0,97.43,97.55,97.08,97.08,6380.0
2020-02-18 11:30:00,97.19,97.39,97.05,97.05,4141.0,97.19,97.39,97.05,97.05,4141.0
2020-02-18 12:00:00,97.07,97.24,97.03,97.15,3635.0,97.07,97.24,97.03,97.15,3635.0
2020-02-18 12:30:00,97.25,97.34,97.24,97.24,1537.0,97.25,97.34,97.24,97.24,1537.0
2020-02-18 13:00:00,97.22,97.3,97.06,97.09,1300.0,97.22,97.3,97.06,97.09,1300.0
2020-02-18 13:30:00,97.08,97.11,97.03,97.11,2190.0,97.08,97.11,97.03,97.11,2190.0
2020-02-18 14:00:00,97.05,97.24,97.05,97.24,1153.0,97.05,97.24,97.05,97.24,1153.0
2020-02-18 14:30:00,97.2,97.34,97.2,97.22,900.0,97.2,97.34,97.2,97.22,900.0
2020-02-18 15:00:00,97.24,97.43,97.24,97.39,1400.0,97.24,97.43,97.24,97.39,1400.0
2020-02-18 15:30:00,97.35,97.59,97.31,97.59,8996.0,97.35,97.59,97.31,97.59,8996.0
2020-02-19 09:30:00,97.9,98.92,97.84,98.8,2275.0,97.9,98.92,97.84,98.8,2275.0
2020-02-19 10:00:00,98.62,98.62,98.4,98.44,1300.0,98.62,98.62,98.4,98.44,1300.0
2020-02-19 10:30:00,98.47,98.47,97.99,97.99,1000.0,98.47,98.47,97.99,97.99,1000.0
2020-02-19 11:00:00,97.94,98.05,97.75,98.05,1800.0,97.94,98.05,97.75,98.05,1800.0
2020-02-19 11:30:00,98.0,98.12,97.96,98.08,1300.0,98.0,98.12,97.96,98.08,1300.0
2020-02-19 12:00:00,97.99,98.38,97.95,98.38,3461.0,97.99,98.38,97.95,98.38,3461.0
2020-02-19 12:30:00,98.36,98.44,98.2,98.32,1400.0,98.36,98.44,98.2,98.32,1400.0
2020-02-19 13:00:00,98.36,98.36,98.31,98.35,1600.0,98.36,98.36,98.31,98.35,1600.0
2020-02-19 13:30:00,98.29,98.5,98.28,98.46,1360.0,98.29,98.5,98.28,98.46,1360.0
2020-02-19 14:00:00,98.45,98.61,98.39,98.41,1900.0,98.45,98.61,98.39,98.41,1900.0
2020-02-19 14:30:00,98.43,98.59,98.4,98.5,1100.0,98.43,98.59,98.4,98.5,1100.0
2020-02-19 15:00:00,98.39,98.46,98.39,98.46,800.0,98.39,98.46,98.39,98.46,800.0
2020-02-19 15:30:00,98.48,98.57,98.24,98.49,4515.0,98.48,98.57,98.24,98.49,4515.0
2020-02-20 09:30:00,98.54,98.97,97.72,98.83,3635.0,98.54,98.97,97.72,98.83,3635.0
2020-02-20 10:00:00,98.96,99.0,98.35,98.35,1897.0,98.96,99.0,98.35,98.35,1897.0
2020-02-20 10:30:00,98.38,98.74,98.38,98.67,1404.0,98.38,98.74,98.38,98.67,1404.0
2020-02-20 11:00:00,98.65,98.65,97.97,98.07,1000.0,98.65,98.65,97.97,98.07,1000.0
2020-02-20 11:30:00,97.5,97.76,96.96,97.71,9426.0,97.5,97.76,96.96,97.71,9426.0
2020-02-20 12:00:00,97.57,97.57,97.35,97.46,1306.0,97.57,97.57,97.35,97.46,1306.0
2020-02-20 12:30:00,97.51,97.85,97.51,97.85,1800.0,97.51,97.85,97.51,97.85,1800.0
2020-02-20 13:00:00,97.78,98.19,97.78,98.07,1707.0,97.78,98.19,97.78,98.07,1707.0
2020-02-20 13:30:00,97.95,98.07,97.8,98.07,600.0,97.95,98.07,97.8,98.07,600.0
2020-02-20 14:00:00,98.11,98.11,98.03,98.03,400.0,98.11,98.11,98.03,98.03,400.0
2020-02-20 14:30:00,98.21,98.33,98.21,98.29,1598.0,98.21,98.33,98.21,98.29,1598.0
2020-02-20 15:00:00,98.26,98.38,98.09,98.31,2900.0,98.26,98.38,98.09,98.31,2900.0
2020-02-20 15:30:00,98.41,98.52,98.27,98.45,10719.0,98.41,98.52,98.27,98.45,10719.0
2020-02-21 09:30:00,97.89,98.21,95.93,96.34,6345.0,97.89,98.21,95.93,96.34,6345.0
2020-02-21 10:00:00,96.25,96.48,95.66,96.27,4081.0,96.25,96.48,95.66,96.27,4081.0
2020-02-21 10:30:00,96.2,96.24,95.91,96.16,4045.0,96.2,96.24,95.91,96.16,4045.0
2020-02-21 11:00:00,96.2,96.31,96.17,96.24,2300.0,96.2,96.31,96.17,96.24,2300.0
2020-02-21 11:30:00,96.43,96.53,96.22,96.46,2800.0,96.43,96.53,96.22,96.46,2800.0
2020-02-21 12:00:00,96.84,96.88,96.69,96.74,4229.0,96.84,96.88,96.69,96.74,4229.0
2020-02-21 12:30:00,96.75,96.82,96.37,96.4,4350.0,96.75,96.82,96.37,96.4,4350.0
2020-02-21 13:00:00,96.38,96.73,96.33,96.33,5605.0,96.38,96.73,96.33,96.33,5605.0
2020-02-21 13:30:00,96.27,96.27,95.83,96.02,2200.0,96.27,96.27,95.83,96.02,2200.0
2020-02-21 14:00:00,96.01,96.25,95.76,95.99,9550.0,96.01,96.25,95.76,95.99,9550.0
2020-02-21 14:30:00,96.11,96.25,95.92,96.15,8941.0,96.11,96.25,95.92,96.15,8941.0
2020-02-21 15:00:00,96.16,96.3,96.11,96.2,6138.0,96.16,96.3,96.11,96.2,6138.0
2020-02-21 15:30:00,96.29,96.35,95.85,96.17,10712.0,96.29,96.35,95.85,96.17,10712.0
2020-02-24 09:30:00,93.0,93.04,91.69,92.16,23226.0,93.0,93.04,91.69,92.16,23226.0
2020-02-24 10:00:00,92.12,92.38,92.0,92.0,7117.0,92.12,92.38,92.0,92.0,7117.0
2020-02-24 10:30:00,91.98,91.98,91.17,91.74,11686.0,91.98,91.98,91.17,91.74,11686.0
2020-02-24 11:00:00,91.71,91.84,91.35,91.6,1800.0,91.71,91.84,91.35,91.6,1800.0
2020-02-24 11:30:00,91.59,91.64,91.06,91.29,3098.0,91.59,91.64,91.06,91.29,3098.0
2020-02-24 12:00:00,91.1,91.1,90.69,90.85,8317.0,91.1,91.1,90.69,90.85,8317.0
2020-02-24 12:30:00,90.8,91.24,90.8,90.94,2300.0,90.8,91.24,90.8,90.94,2300.0
2020-02-24 13:00:00,90.84,90.92,90.53,90.92,3363.0,90.84,90.92,90.53,90.92,3363.0
2020-02-24 13:30:00,90.87,91.13,90.59,90.59,1400.0,90.87,91.13,90.59,90.59,1400.0
2020-02-24 14:00:00,90.69,91.09,90.41,91.09,1800.0,90.69,91.09,90.41,91.09,1800.0
2020-02-24 14:30:00,90.99,91.49,90.98,91.26,1300.0,90.99,91.49,90.98,91.26,1300.0
2020-02-24 15:00:00,91.46,91.63,91.25,91.34,5453.0,91.46,91.63,91.25,91.34,5453.0
2020-02-24 15:30:00,91.31,91.32,90.79,90.99,23164.0,91.31,91.32,90.79,90.99,23164.0
2020-02-25 09:30:00,99.79,99.79,96.0,98.27,27742.0,99.79,99.79,96.0,98.27,27742.0
2020-02-25 10:00:00,98.15,98.3,95.79,96.02,35354.0,98.15,98.3,95.79,96.02,35354.0
2020-02-25 10:30:00,95.95,96.86,95.31,95.68,12157.0,95.95,96.86,95.31,95.68,12157.0
2020-02-25 11:00:00,96.35,97.0,95.83,95.87,8084.0,96.35,97.0,95.83,95.87,8084.0
2020-02-25 11:30:00,95.78,96.09,95.16,95.93,12036.0,95.78,96.09,95.16,95.93,12036.0
2020-02-25 12:00:00,96.05,96.05,94.5,94.73,8951.0,96.05,96.05,94.5,94.73,8951.0
2020-02-25 12:30:00,94.75,95.07,94.3,94.83,7437.0,94.75,95.07,94.3,94.83,7437.0
2020-02-25 13:00:00,94.81,95.03,94.59,94.91,1884.0,94.81,95.03,94.59,94.91,1884.0
2020-02-25 13:30:00,94.84,94.86,94.4,94.4,1823.0,94.84,94.86,94.4,94.4,1823.0
2020-02-25 14:00:00,94.29,94.47,93.79,93.79,5611.0,94.29,94.47,93.79,93.79,5611.0
2020-02-25 14:30:00,93.66,94.5,93.28,94.36,7654.0,93.66,94.5,93.28,94.36,7654.0
2020-02-25 15:00:00,94.73,94.73,93.62,93.83,5665.0,94.73,94.73,93.62,93.83,5665.0
2020-02-25 15:30:00,93.72,94.15,93.36,93.67,16078.0,93.72,94.15,93.36,93.67,16078.0
2020-02-26 09:30:00,94.33,96.24,94.33,95.85,9666.0,94.33,96.24,94.33,95.85,9666.0
2020-02-26 10:00:00,95.75,96.0,95.44,95.75,12800.0,95.75,96.0,95.44,95.75,12800.0
2020-02-26 10:30:00,95.57,97.13,95.57,97.13,5116.0,95.57,97.13,95.57,97.13,5116.0
2020-02-26 11:00:00,97.02,97.05,96.35,96.99,7379.0,97.02,97.05,96.35,96.99,7379.0
2020-02-26 11:30:00,96.99,97.14,96.2,96.21,8648.0,96.99,97.14,96.2,96.21,8648.0
2020-02-26 12:00:00,96.2,96.27,94.69,94.91,29818.0,96.2,96.27,94.69,94.91,29818.0
2020-02-26 12:30:00,95.09,95.6,95.09,95.34,3900.0,95.09,95.6,95.09,95.34,3900.0
2020-02-26 13:00:00,95.33,95.43,94.76,94.91,4559.0,95.33,95.43,94.76,94.91,4559.0
2020-02-26 13:30:00,94.59,94.59,93.36,93.45,5880.0,94.59,94.59,93.36,93.45,5880.0
2020-02-26 14:00:00,93.38,93.83,93.32,93.62,5284.0,93.38,93.83,93.32,93.62,5284.0
2020-02-26 14:30:00,93.66,94.23,93.59,93.85,6600.0,93.66,94.23,93.59,93.85,6600.0
2020-02-26 15:00:00,93.97,94.54,93.96,94.35,5573.0,93.97,94.54,93.96,94.35,5573.0
2020-02-26 15:30:00,94.37,94.52,94.02,94.22,18272.0,94.37,94.52,94.02,94.22,18272.0
2020-02-27 09:30:00,91.12,92.5,90.8,92.28,15254.0,91.12,92.5,90.8,92.28,15254.0
2020-02-27 10:00:00,92.38,92.38,91.26,91.99,12294.0,92.38,92.38,91.26,91.99,12294.0
2020-02-27 10:30:00,91.93,93.13,91.5,93.13,15805.0,91.93,93.13,91.5,93.13,15805.0
2020-02-27 11:00:00,93.41,94.1,93.41,93.74,3563.0,93.41,94.1,93.41,93.74,3563.0
2020-02-27 11:30:00,93.51,93.89,93.02,93.69,6045.0,93.51,93.89,93.02,93.69,6045.0
2020-02-27 12:00:00,93.65,94.43,93.6,94.38,1700.0,93.65,94.43,93.6,94.38,1700.0
2020-02-27 12:30:00,94.56,95.35,94.56,95.18,6969.0,94.56,95.35,94.56,95.18,6969.0
2020-02-27 13:00:00,95.14,96.0,94.9,95.19,13492.0,95.14,96.0,94.9,95.19,13492.0
2020-02-27 13:30:00,95.18,95.4,94.65,94.75,14368.0,95.18,95.4,94.65,94.75,14368.0
2020-02-27 14:00:00,94.6,94.98,94.23,94.98,2400.0,94.6,94.98,94.23,94.98,2400.0
2020-02-27 14:30:00,94.9,95.0,94.11,94.14,4317.0,94.9,95.0,94.11,94.14,4317.0
2020-02-27 15:00:00,93.71,94.26,93.71,93.72,2100.0,93.71,94.26,93.71,93.72,2100.0
2020-02-27 15:30:00,93.67,93.75,92.41,92.87,16102.0,93.67,93.75,92.41,92.87,16102.0
2020-02-28 09:30:00,89.49,91.85,89.47,90.75,6479.0,89.49,91.85,89.47,90.75,6479.0
2020-02-28 10:00:00,90.59,90.89,89.68,90.03,7195.0,90.59,90.89,89.68,90.03,7195.0
2020-02-28 10:30:00,90.17,91.47,90.17,91.44,13520.0,90.17,91.47,90.17,91.44,13520.0
2020-02-28 11:00:00,91.3,93.0,91.0,92.87,10167.0,91.3,93.0,91.0,92.87,10167.0
2020-02-28 11:30:00,93.03,94.9,93.01,93.4,27509.0,93.03,94.9,93.01,93.4,27509.0
2020-02-28 12:00:00,93.51,94.0,93.15,94.0,26802.0,93.51,94.0,93.15,94.0,26802.0
2020-02-28 12:30:00,94.38,94.38,93.55,94.25,14321.0,94.38,94.38,93.55,94.25,14321.0
2020-02-28 13:00:00,94.43,94.43,93.45,93.52,17763.0,94.43,94.43,93.45,93.52,17763.0
2020-02-28 13:30:00,93.44,93.44,92.71,93.03,7948.0,93.44,93.44,92.71,93.03,7948.0
2020-02-28 14:00:00,93.03,93.8,92.42,93.8,9110.0,93.03,93.8,92.42,93.8,9110.0
2020-02-28 14:30:00,94.28,94.8,93.7,94.0,8317.0,94.28,94.8,93.7,94.0,8317.0
2020-02-28 15:00:00,94.15,94.15,92.6,92.6,3900.0,94.15,94.15,92.6,92.6,3900.0
2020-02-28 15:30:00,92.63,94.67,92.63,94.67,11924.0,92.63,94.67,92.63,94.67,11924.0
2020-03-02 09:30:00,95.0,95.88,94.48,94.53,7760.0,95.0,95.88,94.48,94.53,7760.0
2020-03-02 10:00:00,94.49,94.49,93.55,94.19,4000.0,94.49,94.49,93.55,94.19,4000.0
2020-03-02 10:30:00,94.26,95.46,93.83,95.0,2600.0,94.26,95.46,93.83,95.0,2600.0
2020-03-02 11:00:00,94.93,95.35,94.89,95.27,1800.0,94.93,95.35,94.89,95.27,1800.0
2020-03-02 11:30:00,95.11,95.72,95.0,95.69,3600.0,95.11,95.72,95.0,95.69,3600.0
2020-03-02 12:00:00,95.63,95.94,95.49,95.77,4795.0,95.63,95.94,95.49,95.77,4795.0
2020-03-02 12:30:00,95.83,95.87,95.27,95.55,4713.0,95.83,95.87,95.27,95.55,4713.0
2020-03-02 13:00:00,95.41,95.53,94.64,94.87,4833.0,95.41,95.53,94.64,94.87,4833.0
2020-03-02 13:30:00,95.05,95.17,94.75,95.0,6187.0,95.05,95.17,94.75,95.0,6187.0
2020-03-02 14:00:00,95.22,95.26,94.78,94.82,8482.0,95.22,95.26,94.78,94.82,8482.0
2020-03-02 14:30:00,94.94,95.0,94.34,94.71,16000.0,94.94,95.0,94.34,94.71,16000.0
2020-03-02 15:00:00,94.83,95.34,94.77,95.24,10443.0,94.83,95.34,94.77,95.24,10443.0
2020-03-02 15:30:00,95.24,97.45,95.15,97.45,27837.0,95.24,97.45,95.15,97.45,27837.0
2020-03-03 09:30:00,96.85,96.85,95.13,96.16,12611.0,96.85,96.85,95.13,96.16,12611.0
2020-03-03 10:00:00,96.69,99.77,96.69,97.98,10930.0,96.69,99.77,96.69,97.98,10930.0
2020-03-03 10:30:00,98.56,98.57,97.12,97.63,4015.0,98.56,98.57,97.12,97.63,4015.0
2020-03-03 11:00:00,97.16,97.16,95.5,95.56,2886.0,97.16,97.16,95.5,95.56,2886.0
2020-03-03 11:30:00,95.79,96.57,95.56,96.57,1900.0,95.79,96.57,95.56,96.57,1900.0
2020-03-03 12:00:00,96.39,96.57,95.89,95.89,2196.0,96.39,96.57,95.89,95.89,2196.0
2020-03-03 12:30:00,95.79,96.39,95.79,96.39,1127.0,95.79,96.39,95.79,96.39,1127.0
2020-03-03 13:00:00,95.89,95.89,94.52,94.69,2500.0,95.89,95.89,94.52,94.69,2500.0
2020-03-03 13:30:00,94.59,94.59,93.5,93.72,5554.0,94.59,94.59,93.5,93.72,5554.0
2020-03-03 14:00:00,93.76,93.94,92.85,93.49,3600.0,93.76,93.94,92.85,93.49,3600.0
2020-03-03 14:30:00,93.79,94.06,93.0,93.63,1460.0,93.79,94.06,93.0,93.63,1460.0
2020-03-03 15:00:00,94.0,94.45,93.7,94.04,4230.0,94.0,94.45,93.7,94.04,4230.0
2020-03-03 15:30:00,94.09,94.4,93.41,93.62,12709.0,94.09,94.4,93.41,93.62,12709.0
2020-03-04 09:30:00,95.19,95.68,94.14,94.14,11389.0,95.19,95.68,94.14,94.14,11389.0
2020-03-04 10:00:00,94.66,95.26,94.22,95.21,5400.0,94.66,95.26,94.22,95.21,5400.0
2020-03-04 10:30:00,95.19,95.19,94.02,94.15,3900.0,95.19,95.19,94.02,94.15,3900.0
2020-03-04 11:00:00,94.01,94.54,94.0,94.54,885.0,94.01,94.54,94.0,94.54,885.0
2020-03-04 11:30:00,94.69,94.7,94.19,94.61,4100.0,94.69,94.7,94.19,94.61,4100.0
2020-03-04 12:00:00,94.73,95.03,94.72,95.03,1994.0,94.73,95.03,94.72,95.03,1994.0
2020-03-04 12:30:00,95.23,95.75,95.15,95.75,3497.0,95.23,95.75,95.15,95.75,3497.0
2020-03-04 13:00:00,96.0,96.37,95.94,96.37,1500.0,96.0,96.37,95.94,96.37,1500.0
2020-03-04 13:30:00,96.39,96.43,96.25,96.27,2239.0,96.39,96.43,96.25,96.27,2239.0
2020-03-04 14:00:00,96.21,96.56,96.14,96.56,2800.0,96.21,96.56,96.14,96.56,2800.0
2020-03-04 14:30:00,96.62,96.68,96.25,96.63,4374.0,96.62,96.68,96.25,96.63,4374.0
2020-03-04 15:00:00,96.65,97.23,96.65,97.21,4356.0,96.65,97.23,96.65,97.21,4356.0
2020-03-04 15:30:00,97.43,98.05,97.33,97.95,11142.0,97.43,98.05,97.33,97.95,11142.0
2020-03-05 09:30:00,95.22,97.04,95.07,96.6,14811.0,95.22,97.04,95.07,96.6,14811.0
2020-03-05 10:00:00,97.11,97.53,96.53,97.0,10681.0,97.11,97.53,96.53,97.0,10681.0
2020-03-05 10:30:00,96.93,98.08,96.9,97.83,14716.0,96.93,98.08,96.9,97.83,14716.0
2020-03-05 11:00:00,98.4,98.81,98.28,98.66,7322.0,98.4,98.81,98.28,98.66,7322.0
2020-03-05 11:30:00,98.71,98.81,97.66,97.74,7995.0,98.71,98.81,97.66,97.74,7995.0
2020-03-05 12:00:00,97.94,98.07,97.63,97.86,7263.0,97.94,98.07,97.63,97.86,7263.0
2020-03-05 12:30:00,97.85,98.17,96.93,96.96,4613.0,97.85,98.17,96.93,96.96,4613.0
2020-03-05 13:00:00,97.11,97.11,96.47,96.89,1600.0,97.11,97.11,96.47,96.89,1600.0
2020-03-05 13:30:00,96.94,97.91,96.82,97.76,7653.0,96.94,97.91,96.82,97.76,7653.0
2020-03-05 14:00:00,97.85,98.07,97.36,97.53,13578.0,97.85,98.07,97.36,97.53,13578.0
2020-03-05 14:30:00,97.66,98.06,97.45,98.03,6656.0,97.66,98.06,97.45,98.03,6656.0
2020-03-05 15:00:00,97.96,98.04,97.55,98.03,20052.0,97.96,98.04,97.55,98.03,20052.0
2020-03-05 15:30:00,97.99,98.88,97.87,98.82,56542.0,97.99,98.88,97.87,98.82,56542.0
2020-03-06 09:30:00,95.81,96.44,94.48,95.01,7300.0,95.81,96.44,94.48,95.01,7300.0
2020-03-06 10:00:00,95.01,95.53,94.22,95.53,7260.0,95.01,95.53,94.22,95.53,7260.0
2020-03-06 10:30:00,95.53,96.28,95.28,95.28,8000.0,95.53,96.28,95.28,95.28,8000.0
2020-03-06 11:00:00,95.39,95.53,94.74,94.79,11703.0,95.39,95.53,94.74,94.79,11703.0
2020-03-06 11:30:00,94.85,95.01,94.12,94.65,9105.0,94.85,95.01,94.12,94.65,9105.0
2020-03-06 12:00:00,94.71,94.71,94.15,94.35,10401.0,94.71,94.71,94.15,94.35,10401.0
2020-03-06 12:30:00,94.38,95.04,94.32,94.63,11313.0,94.38,95.04,94.32,94.63,11313.0
2020-03-06 13:00:00,94.68,94.82,94.25,94.51,20412.0,94.68,94.82,94.25,94.51,20412.0
2020-03-06 13:30:00,94.5,94.61,94.19,94.4,19394.0,94.5,94.61,94.19,94.4,19394.0
2020-03-06 14:00:00,94.35,94.66,94.28,94.44,5610.0,94.35,94.66,94.28,94.44,5610.0
2020-03-06 14:30:00,94.4,94.52,93.65,93.87,30315.0,94.4,94.52,93.65,93.87,30315.0
2020-03-06 15:00:00,93.77,94.47,93.72,94.24,31209.0,93.77,94.47,93.72,94.24,31209.0
2020-03-06 15:30:00,94.14,96.46,94.12,96.13,30382.0,94.14,96.46,94.12,96.13,30382.0
2020-03-09 09:30:00,90.43,90.99,89.43,90.67,10357.0,90.43,90.99,89.43,90.67,10357.0
2020-03-09 10:00:00,90.74,90.79,87.82,88.49,33668.0,90.74,90.79,87.82,88.49,33668.0
2020-03-09 10:30:00,88.7,88.9,87.75,87.91,16723.0,88.7,88.9,87.75,87.91,16723.0
2020-03-09 11:00:00,87.91,89.36,87.91,89.17,21258.0,87.91,89.36,87.91,89.17,21258.0
2020-03-09 11:30:00,89.12,90.98,88.83,90.67,22704.0,89.12,90.98,88.83,90.67,22704.0
2020-03-09 12:00:00,90.64,92.23,90.1,90.1,29468.0,90.64,92.23,90.1,90.1,29468.0
2020-03-09 12:30:00,90.01,90.12,89.3,89.64,8767.0,90.01,90.12,89.3,89.64,8767.0
2020-03-09 13:00:00,89.53,90.03,89.38,89.72,13150.0,89.53,90.03,89.38,89.72,13150.0
2020-03-09 13:30:00,89.67,89.67,88.95,89.06,29953.0,89.67,89.67,88.95,89.06,29953.0
2020-03-09 14:00:00,89.09,89.23,88.13,88.51,32901.0,89.09,89.23,88.13,88.51,32901.0
2020-03-09 14:30:00,88.5,89.45,87.91,89.36,26510.0,88.5,89.45,87.91,89.36,26510.0
2020-03-09 15:00:00,89.31,90.77,89.05,90.64,6505.0,89.31,90.77,89.05,90.64,6505.0
2020-03-09 15:30:00,90.36,91.27,89.33,89.33,17268.0,90.36,91.27,89.33,89.33,17268.0
2020-03-10 09:30:00,91.72,92.13,90.65,91.85,23131.0,91.72,92.13,90.65,91.85,23131.0
2020-03-10 10:00:00,91.92,92.72,91.61,92.14,11804.0,91.92,92.72,91.61,92.14,11804.0
2020-03-10 10:30:00,92.21,92.28,90.75,90.79,10800.0,92.21,92.28,90.75,90.79,10800.0
2020-03-10 11:00:00,90.84,91.19,89.43,89.63,10052.0,90.84,91.19,89.43,89.63,10052.0
2020-03-10 11:30:00,89.26,90.0,88.93,89.78,10789.0,89.26,90.0,88.93,89.78,10789.0
2020-03-10 12:00:00,90.23,91.69,90.15,90.79,6884.0,90.23,91.69,90.15,90.79,6884.0
2020-03-10 12:30:00,90.61,91.6,90.38,91.37,6600.0,90.61,91.6,90.38,91.37,6600.0
2020-03-10 13:00:00,91.15,91.95,90.77,91.66,9900.0,91.15,91.95,90.77,91.66,9900.0
2020-03-10 13:30:00,91.78,91.83,90.64,90.87,9089.0,91.78,91.83,90.64,90.87,9089.0
2020-03-10 14:00:00,90.61,91.29,90.4,91.11,7400.0,90.61,91.29,90.4,91.11,7400.0
2020-03-10 14:30:00,91.37,93.1,91.37,92.5,6901.0,91.37,93.1,91.37,92.5,6901.0
2020-03-10 15:00:00,92.84,94.0,92.68,93.43,8308.0,92.84,94.0,92.68,93.43,8308.0
2020-03-10 15:30:00,93.53,94.92,93.13,94.83,12546.0,93.53,94.92,93.13,94.83,12546.0
2020-03-11 09:30:00,92.42,93.64,91.92,93.34,13743.0,92.42,93.64,91.92,93.34,13743.0
2020-03-11 10:00:00,93.36,93.58,92.76,92.95,8900.0,93.36,93.58,92.76,92.95,8900.0
2020-03-11 10:30:00,92.76,92.85,91.91,92.41,7200.0,92.76,92.85,91.91,92.41,7200.0
2020-03-11 11:00:00,92.26,92.65,91.74,92.11,6735.0,92.26,92.65,91.74,92.11,6735.0
2020-03-11 11:30:00,92.09,92.55,92.09,92.55,5400.0,92.09,92.55,92.09,92.55,5400.0
2020-03-11 12:00:00,92.43,94.17,92.2,93.15,7200.0,92.43,94.17,92.2,93.15,7200.0
2020-03-11 12:30:00,93.07,93.12,92.0,92.26,6100.0,93.07,93.12,92.0,92.26,6100.0
2020-03-11 13:00:00,92.22,92.59,91.69,92.58,6003.0,92.22,92.59,91.69,92.58,6003.0
2020-03-11 13:30:00,92.58,92.58,91.75,92.13,4500.0,92.58,92.58,91.75,92.13,4500.0
2020-03-11 14:00:00,92.01,92.01,91.43,91.46,3000.0,92.01,92.01,91.43,91.46,3000.0
2020-03-11 14:30:00,91.49,92.0,91.08,91.13,6900.0,91.49,92.0,91.08,91.13,6900.0
2020-03-11 15:00:00,91.21,91.33,90.27,90.83,9200.0,91.21,91.33,90.27,90.83,9200.0
2020-03-11 15:30:00,90.94,92.8,90.94,91.73,24172.0,90.94,92.8,90.94,91.73,24172.0
2020-03-12 09:30:00,85.71,86.07,83.19,86.07,17540.0,85.71,86.07,83.19,86.07,17540.0
2020-03-12 10:00:00,86.07,86.07,84.74,85.15,36743.0,86.07,86.07,84.74,85.15,36743.0
2020-03-12 10:30:00,85.21,88.52,85.12,88.25,21755.0,85.21,88.52,85.12,88.25,21755.0
2020-03-12 11:00:00,88.13,88.15,86.34,86.37,16279.0,88.13,88.15,86.34,86.37,16279.0
2020-03-12 11:30:00,86.31,86.36,83.53,84.2,24400.0,86.31,86.36,83.53,84.2,24400.0
2020-03-12 12:00:00,84.12,84.53,83.32,84.26,17625.0,84.12,84.53,83.32,84.26,17625.0
2020-03-12 12:30:00,84.17,85.61,82.83,85.45,20098.0,84.17,85.61,82.83,85.45,20098.0
2020-03-12 13:00:00,84.95,86.71,84.16,84.7,21077.0,84.95,86.71,84.16,84.7,21077.0
2020-03-12 13:30:00,84.65,85.12,83.91,84.88,18601.0,84.65,85.12,83.91,84.88,18601.0
2020-03-12 14:00:00,85.4,85.4,83.68,84.18,17520.0,85.4,85.4,83.68,84.18,17520.0
2020-03-12 14:30:00,84.08,85.37,83.79,84.21,18778.0,84.08,85.37,83.79,84.21,18778.0
2020-03-12 15:00:00,84.32,85.09,83.89,83.9,18547.0,84.32,85.09,83.89,83.9,18547.0
2020-03-12 15:30:00,83.89,84.65,82.34,82.43,23840.0,83.89,84.65,82.34,82.43,23840.0
2020-03-13 09:30:00,87.19,88.49,85.2,85.2,3200.0,87.19,88.49,85.2,85.2,3200.0
2020-03-13 10:00:00,85.58,87.6,85.58,87.5,1800.0,85.58,87.6,85.58,87.5,1800.0
2020-03-13 10:30:00,87.03,87.21,86.43,86.8,7106.0,87.03,87.21,86.43,86.8,7106.0
2020-03-13 11:00:00,86.8,86.93,86.25,86.31,8313.0,86.8,86.93,86.25,86.31,8313.0
2020-03-13 11:30:00,86.31,87.5,85.81,87.5,7448.0,86.31,87.5,85.81,87.5,7448.0
2020-03-13 12:00:00,87.58,87.58,86.54,86.54,1180.0,87.58,87.58,86.54,86.54,1180.0
2020-03-13 12:30:00,87.3,88.34,87.3,87.98,1294.0,87.3,88.34,87.3,87.98,1294.0
2020-03-13 13:00:00,87.68,88.9,87.68,88.84,600.0,87.68,88.9,87.68,88.84,600.0
2020-03-13 13:30:00,89.03,90.4,88.75,90.08,4200.0,89.03,90.4,88.75,90.08,4200.0
2020-03-13 14:00:00,90.0,90.3,88.71,88.78,10723.0,90.0,90.3,88.71,88.78,10723.0
2020-03-13 14:30:00,88.98,88.99,87.39,87.83,4370.0,88.98,88.99,87.39,87.83,4370.0
2020-03-13 15:00:00,87.92,88.36,86.89,87.71,4956.0,87.92,88.36,86.89,87.71,4956.0
2020-03-13 15:30:00,87.92,92.03,86.75,92.03,13462.0,87.92,92.03,86.75,92.03,13462.0
2020-03-16 09:30:00,80.12,88.64,80.12,88.47,2702.0,80.12,88.64,80.12,88.47,2702.0
2020-03-16 10:00:00,85.67,86.24,84.29,86.11,4000.0,85.67,86.24,84.29,86.11,4000.0
2020-03-16 10:30:00,86.39,88.13,86.29,87.75,5784.0,86.39,88.13,86.29,87.75,5784.0
2020-03-16 11:00:00,87.82,89.12,87.09,88.39,2732.0,87.82,89.12,87.09,88.39,2732.0
2020-03-16 11:30:00,88.6,88.7,85.33,85.75,2730.0,88.6,88.7,85.33,85.75,2730.0
2020-03-16 12:00:00,85.68,85.99,84.85,85.03,2100.0,85.68,85.99,84.85,85.03,2100.0
2020-03-16 12:30:00,84.95,84.95,83.72,83.73,3535.0,84.95,84.95,83.72,83.73,3535.0
2020-03-16 13:00:00,84.05,84.46,83.06,83.32,3000.0,84.05,84.46,83.06,83.32,3000.0
2020-03-16 13:30:00,83.1,83.24,82.56,83.1,3833.0,83.1,83.24,82.56,83.1,3833.0
2020-03-16 14:00:00,83.24,83.24,81.79,82.0,2360.0,83.24,83.24,81.79,82.0,2360.0
2020-03-16 14:30:00,82.37,84.1,82.24,84.1,5524.0,82.37,84.1,82.24,84.1,5524.0
2020-03-16 15:00:00,84.2,85.03,84.0,84.56,7695.0,84.2,85.03,84.0,84.56,7695.0
2020-03-16 15:30:00,84.42,85.48,84.01,84.03,17302.0,84.42,85.48,84.01,84.03,17302.0
2020-03-17 09:30:00,85.32,86.04,80.98,80.98,10083.0,85.32,86.04,80.98,80.98,10083.0
2020-03-17 10:00:00,80.7,83.81,80.7,83.81,4323.0,80.7,83.81,80.7,83.81,4323.0
2020-03-17 10:30:00,83.77,84.18,82.31,83.94,7517.0,83.77,84.18,82.31,83.94,7517.0
2020-03-17 11:00:00,83.7,85.46,83.7,85.09,4563.0,83.7,85.46,83.7,85.09,4563.0
2020-03-17 11:30:00,85.22,86.79,84.92,86.1,3944.0,85.22,86.79,84.92,86.1,3944.0
2020-03-17 12:00:00,86.75,87.76,85.98,85.99,4936.0,86.75,87.76,85.98,85.99,4936.0
2020-03-17 12:30:00,86.25,86.25,84.07,84.39,3569.0,86.25,86.25,84.07,84.39,3569.0
2020-03-17 13:00:00,85.12,85.12,83.24,83.88,3911.0,85.12,85.12,83.24,83.88,3911.0
2020-03-17 13:30:00,83.97,85.5,83.97,85.5,4135.0,83.97,85.5,83.97,85.5,4135.0
2020-03-17 14:00:00,85.31,87.07,85.03,86.9,3412.0,85.31,87.07,85.03,86.9,3412.0
2020-03-17 14:30:00,87.85,88.95,87.85,88.95,3867.0,87.85,88.95,87.85,88.95,3867.0
2020-03-17 15:00:00,89.1,89.75,88.07,89.62,10234.0,89.1,89.75,88.07,89.62,10234.0
2020-03-17 15:30:00,89.84,94.42,89.79,94.15,27738.0,89.84,94.42,89.79,94.15,27738.0
2020-03-18 09:30:00,86.4,90.0,86.02,89.89,10087.0,86.4,90.0,86.02,89.89,10087.0
2020-03-18 10:00:00,89.79,90.86,86.66,87.22,11555.0,89.79,90.86,86.66,87.22,11555.0
2020-03-18 10:30:00,87.87,88.13,84.63,85.71,5600.0,87.87,88.13,84.63,85.71,5600.0
2020-03-18 11:00:00,85.79,86.03,83.59,84.39,7600.0,85.79,86.03,83.59,84.39,7600.0
2020-03-18 11:30:00,84.2,86.05,83.03,85.78,10736.0,84.2,86.05,83.03,85.78,10736.0
2020-03-18 12:00:00,85.65,86.53,85.06,86.43,11316.0,85.65,86.53,85.06,86.43,11316.0
2020-03-18 12:30:00,86.48,86.57,84.27,85.81,10035.0,86.48,86.57,84.27,85.81,10035.0
2020-03-18 13:00:00,85.74,87.49,85.58,86.54,4357.0,85.74,87.49,85.58,86.54,4357.0
2020-03-18 13:30:00,86.08,86.08,83.72,83.72,6415.0,86.08,86.08,83.72,83.72,6415.0
2020-03-18 14:00:00,83.71,83.78,82.42,83.55,8872.0,83.71,83.78,82.42,83.55,8872.0
2020-03-18 14:30:00,83.63,85.37,83.54,85.09,10550.0,83.63,85.37,83.54,85.09,10550.0
2020-03-18 15:00:00,85.23,85.23,83.22,83.22,12526.0,85.23,85.23,83.22,83.22,12526.0
2020-03-18 15:30:00,83.23,86.03,83.22,86.01,24516.0,83.23,86.03,83.22,86.01,24516.0
2020-03-19 09:30:00,83.66,83.99,81.28,82.54,4189.0,83.66,83.99,81.28,82.54,4189.0
2020-03-19 10:00:00,82.55,83.06,81.42,82.35,9404.0,82.55,83.06,81.42,82.35,9404.0
2020-03-19 10:30:00,82.33,82.93,80.76,81.06,11881.0,82.33,82.93,80.76,81.06,11881.0
2020-03-19 11:00:00,81.03,81.59,79.88,81.22,7460.0,81.03,81.59,79.88,81.22,7460.0
2020-03-19 11:30:00,80.77,82.1,80.56,81.58,3478.0,80.77,82.1,80.56,81.58,3478.0
2020-03-19 12:00:00,81.75,82.15,81.18,81.77,10281.0,81.75,82.15,81.18,81.77,10281.0
2020-03-19 12:30:00,81.93,83.25,81.83,82.91,3086.0,81.93,83.25,81.83,82.91,3086.0
2020-03-19 13:00:00,82.91,83.09,82.41,82.44,7973.0,82.91,83.09,82.41,82.44,7973.0
2020-03-19 13:30:00,82.61,83.66,82.48,83.52,6066.0,82.61,83.66,82.48,83.52,6066.0
2020-03-19 14:00:00,84.21,84.3,83.11,83.83,3826.0,84.21,84.3,83.11,83.83,3826.0
2020-03-19 14:30:00,84.23,85.34,84.23,84.71,3747.0,84.23,85.34,84.23,84.71,3747.0
2020-03-19 15:00:00,84.48,85.25,83.69,85.25,4060.0,84.48,85.25,83.69,85.25,4060.0
2020-03-19 15:30:00,85.16,86.44,84.76,86.01,18259.0,85.16,86.44,84.76,86.01,18259.0
2020-03-20 09:30:00,85.91,85.91,82.28,84.0,4625.0,85.91,85.91,82.28,84.0,4625.0
2020-03-20 10:00:00,83.7,83.7,82.5,83.34,6262.0,83.7,83.7,82.5,83.34,6262.0
2020-03-20 10:30:00,83.24,84.2,82.72,84.2,5700.0,83.24,84.2,82.72,84.2,5700.0
2020-03-20 11:00:00,84.04,84.56,82.5,82.66,4740.0,84.04,84.56,82.5,82.66,4740.0
2020-03-20 11:30:00,82.3,83.22,81.92,82.39,6683.0,82.3,83.22,81.92,82.39,6683.0
2020-03-20 12:00:00,82.65,82.65,81.46,81.73,5900.0,82.65,82.65,81.46,81.73,5900.0
2020-03-20 12:30:00,81.68,83.29,81.59,83.29,5449.0,81.68,83.29,81.59,83.29,5449.0
2020-03-20 13:00:00,82.87,83.85,82.84,82.84,2619.0,82.87,83.85,82.84,82.84,2619.0
2020-03-20 13:30:00,82.96,83.33,82.27,82.43,2400.0,82.96,83.33,82.27,82.43,2400.0
2020-03-20 14:00:00,82.53,83.02,81.65,81.75,3093.0,82.53,83.02,81.65,81.75,3093.0
2020-03-20 14:30:00,81.93,82.35,81.24,81.39,2099.0,81.93,82.35,81.24,81.39,2099.0
2020-03-20 15:00:00,81.66,82.88,81.22,82.88,4606.0,81.66,82.88,81.22,82.88,4606.0
2020-03-20 15:30:00,82.87,83.26,81.81,83.15,25410.0,82.87,83.26,81.81,83.15,25410.0
2020-03-23 09:30:00,82.38,82.38,79.34,82.06,8118.0,82.38,82.38,79.34,82.06,8118.0
2020-03-23 10:00:00,82.55,83.25,81.12,82.08,11016.0,82.55,83.25,81.12,82.08,11016.0
2020-03-23 10:30:00,82.04,82.91,81.41,81.41,5803.0,82.04,82.91,81.41,81.41,5803.0
2020-03-23 11:00:00,81.65,81.7,79.72,79.94,3436.0,81.65,81.7,79.72,79.94,3436.0
2020-03-23 11:30:00,80.12,80.54,79.63,79.96,14574.0,80.12,80.54,79.63,79.96,14574.0
2020-03-23 12:00:00,80.56,81.91,80.21,81.91,1000.0,80.56,81.91,80.21,81.91,1000.0
2020-03-23 12:30:00,81.42,83.73,81.42,83.21,1933.0,81.42,83.73,81.42,83.21,1933.0
2020-03-23 13:00:00,82.96,83.5,82.14,82.19,2359.0,82.96,83.5,82.14,82.19,2359.0
2020-03-23 13:30:00,81.32,82.6,80.74,80.74,1976.0,81.32,82.6,80.74,80.74,1976.0
2020-03-23 14:00:00,80.6,81.31,80.0,81.22,13797.0,80.6,81.31,80.0,81.22,13797.0
2020-03-23 14:30:00,80.98,82.4,80.53,80.72,2000.0,80.98,82.4,80.53,80.72,2000.0
2020-03-23 15:00:00,81.22,81.22,80.16,80.56,5894.0,81.22,81.22,80.16,80.56,5894.0
2020-03-23 15:30:00,80.31,82.08,79.78,81.18,5428.0,80.31,82.08,79.78,81.18,5428.0
2020-03-24 09:30:00,84.99,86.56,83.37,84.0,13263.0,84.99,86.56,83.37,84.0,13263.0
2020-03-24 10:00:00,84.01,85.3,83.83,85.22,6134.0,84.01,85.3,83.83,85.22,6134.0
2020-03-24 10:30:00,84.77,85.39,83.52,83.63,4396.0,84.77,85.39,83.52,83.63,4396.0
2020-03-24 11:00:00,83.57,83.86,82.5,83.64,3968.0,83.57,83.86,82.5,83.64,3968.0
2020-03-24 11:30:00,83.09,84.38,83.09,84.29,2081.0,83.09,84.38,83.09,84.29,2081.0
2020-03-24 12:00:00,84.29,85.42,84.29,85.42,10997.0,84.29,85.42,84.29,85.42,10997.0
2020-03-24 12:30:00,85.31,85.31,84.22,84.79,6729.0,85.31,85.31,84.22,84.79,6729.0
2020-03-24 13:00:00,84.83,85.28,84.39,84.58,7367.0,84.83,85.28,84.39,84.58,7367.0
2020-03-24 13:30:00,84.64,84.78,83.09,83.4,3833.0,84.64,84.78,83.09,83.4,3833.0
2020-03-24 14:00:00,83.39,83.4,81.94,83.21,6641.0,83.39,83.4,81.94,83.21,6641.0
2020-03-24 14:30:00,82.87,84.45,82.87,84.31,3600.0,82.87,84.45,82.87,84.31,3600.0
2020-03-24 15:00:00,84.75,85.61,84.51,85.61,4770.0,84.75,85.61,84.51,85.61,4770.0
2020-03-24 15:30:00,85.64,85.9,84.11,84.96,17095.0,85.64,85.9,84.11,84.96,17095.0
2020-03-25 09:30:00,83.1,84.95,81.78,81.96,9211.0,83.1,84.95,81.78,81.96,9211.0
2020-03-25 10:00:00,81.81,82.29,80.69,81.35,5973.0,81.81,82.29,80.69,81.35,5973.0
2020-03-25 10:30:00,82.04,83.34,81.99,82.09,1900.0,82.04,83.34,81.99,82.09,1900.0
2020-03-25 11:00:00,82.53,82.53,81.22,81.5,2522.0,82.53,82.53,81.22,81.5,2522.0
2020-03-25 11:30:00,81.6,82.9,81.48,81.94,8072.0,81.6,82.9,81.48,81.94,8072.0
2020-03-25 12:00:00,81.83,82.37,81.74,82.04,4772.0,81.83,82.37,81.74,82.04,4772.0
2020-03-25 12:30:00,82.0,82.71,81.93,82.43,8987.0,82.0,82.71,81.93,82.43,8987.0
2020-03-25 13:00:00,82.47,82.83,81.79,82.11,11570.0,82.47,82.83,81.79,82.11,11570.0
2020-03-25 13:30:00,82.01,83.38,82.0,82.15,8455.0,82.01,83.38,82.0,82.15,8455.0
2020-03-25 14:00:00,82.31,82.94,81.88,82.37,2400.0,82.31,82.94,81.88,82.37,2400.0
2020-03-25 14:30:00,82.32,83.8,81.97,83.79,2048.0,82.32,83.8,81.97,83.79,2048.0
2020-03-25 15:00:00,83.57,83.9,83.13,83.31,3200.0,83.57,83.9,83.13,83.31,3200.0
2020-03-25 15:30:00,83.73,84.8,81.67,81.75,14652.0,83.73,84.8,81.67,81.75,14652.0
2020-03-26 09:30:00,81.84,83.2,81.71,83.0,6288.0,81.84,83.2,81.71,83.0,6288.0
2020-03-26 10:00:00,83.9,84.7,83.59,84.08,3800.0,83.9,84.7,83.59,84.08,3800.0
2020-03-26 10:30:00,84.26,85.5,84.12,84.64,5495.0,84.26,85.5,84.12,84.64,5495.0
2020-03-26 11:00:00,84.5,85.21,83.79,85.2,1700.0,84.5,85.21,83.79,85.2,1700.0
2020-03-26 11:30:00,85.04,85.15,84.26,84.26,1250.0,85.04,85.15,84.26,84.26,1250.0
2020-03-26 12:00:00,84.79,85.43,84.26,85.43,2700.0,84.79,85.43,84.26,85.43,2700.0
2020-03-26 12:30:00,85.39,86.0,85.1,85.96,1650.0,85.39,86.0,85.1,85.96,1650.0
2020-03-26 13:00:00,86.11,86.18,85.03,85.58,2026.0,86.11,86.18,85.03,85.58,2026.0
2020-03-26 13:30:00,85.28,85.78,85.16,85.3,1500.0,85.28,85.78,85.16,85.3,1500.0
2020-03-26 14:00:00,85.45,85.45,84.49,84.93,2100.0,85.45,85.45,84.49,84.93,2100.0
2020-03-26 14:30:00,85.12,85.21,84.4,84.4,7200.0,85.12,85.21,84.4,84.4,7200.0
2020-03-26 15:00:00,84.25,84.72,84.14,84.25,3300.0,84.25,84.72,84.14,84.25,3300.0
2020-03-26 15:30:00,84.25,84.31,83.24,84.03,16758.0,84.25,84.31,83.24,84.03,16758.0
2020-03-27 09:30:00,82.18,82.18,79.21,79.4,7736.0,82.18,82.18,79.21,79.4,7736.0
2020-03-27 10:00:00,79.34,79.34,78.29,78.61,8275.0,79.34,79.34,78.29,78.61,8275.0
2020-03-27 10:30:00,78.61,79.25,78.61,79.25,4100.0,78.61,79.25,78.61,79.25,4100.0
2020-03-27 11:00:00,79.28,80.4,79.0,80.21,2690.0,79.28,80.4,79.0,80.21,2690.0
2020-03-27 11:30:00,80.15,80.15,79.2,79.2,2600.0,80.15,80.15,79.2,79.2,2600.0
2020-03-27 12:00:00,79.21,79.27,78.5,79.0,4900.0,79.21,79.27,78.5,79.0,4900.0
2020-03-27 12:30:00,79.23,80.0,78.91,79.1,2300.0,79.23,80.0,78.91,79.1,2300.0
2020-03-27 13:00:00,80.03,80.06,79.08,79.37,2200.0,80.03,80.06,79.08,79.37,2200.0
2020-03-27 13:30:00,78.9,79.92,78.88,79.4,3665.0,78.9,79.92,78.88,79.4,3665.0
2020-03-27 14:00:00,79.31,79.39,78.69,78.93,9015.0,79.31,79.39,78.69,78.93,9015.0
2020-03-27 14:30:00,79.08,79.35,78.71,79.24,5100.0,79.08,79.35,78.71,79.24,5100.0
2020-03-27 15:00:00,79.08,79.98,79.08,79.83,3916.0,79.08,79.98,79.08,79.83,3916.0
2020-03-27 15:30:00,79.83,79.83,77.99,78.25,12521.0,79.83,79.83,77.99,78.25,12521.0
2020-03-30 09:30:00,79.78,81.64,79.14,81.11,7861.0,79.78,81.64,79.14,81.11,7861.0
2020-03-30 10:00:00,81.94,83.5,81.94,82.4,8881.0,81.94,83.5,81.94,82.4,8881.0
2020-03-30 10:30:00,82.65,84.3,82.2,83.7,8533.0,82.65,84.3,82.2,83.7,8533.0
2020-03-30 11:00:00,84.11,84.75,83.12,83.12,2900.0,84.11,84.75,83.12,83.12,2900.0
2020-03-30 11:30:00,82.99,83.14,82.59,83.14,1400.0,82.99,83.14,82.59,83.14,1400.0
2020-03-30 12:00:00,83.38,84.37,83.38,84.28,1890.0,83.38,84.37,83.38,84.28,1890.0
2020-03-30 12:30:00,84.3,84.65,84.09,84.61,2800.0,84.3,84.65,84.09,84.61,2800.0
2020-03-30 13:00:00,84.48,85.44,84.32,85.36,4900.0,84.48,85.44,84.32,85.36,4900.0
2020-03-30 13:30:00,85.25,85.77,84.84,85.73,2704.0,85.25,85.77,84.84,85.73,2704.0
2020-03-30 14:00:00,85.63,85.87,85.6,85.82,1400.0,85.63,85.87,85.6,85.82,1400.0
2020-03-30 14:30:00,86.12,86.3,85.9,86.17,3673.0,86.12,86.3,85.9,86.17,3673.0
2020-03-30 15:00:00,86.19,86.3,85.06,85.27,3100.0,86.19,86.3,85.06,85.27,3100.0
2020-03-30 15:30:00,85.21,85.93,84.73,85.65,9594.0,85.21,85.93,84.73,85.65,9594.0
2020-03-31 09:30:00,85.35,85.35,84.28,84.94,6156.0,85.35,85.35,84.28,84.94,6156.0
2020-03-31 10:00:00,84.84,85.6,84.73,85.04,2100.0,84.84,85.6,84.73,85.04,2100.0
2020-03-31 10:30:00,85.19,86.47,85.19,86.0,6195.0,85.19,86.47,85.19,86.0,6195.0
2020-03-31 11:00:00,85.75,85.88,85.38,85.66,3051.0,85.75,85.88,85.38,85.66,3051.0
2020-03-31 11:30:00,85.81,85.94,85.47,85.57,1100.0,85.81,85.94,85.47,85.57,1100.0
2020-03-31 12:00:00,85.52,85.9,85.23,85.23,5334.0,85.52,85.9,85.23,85.23,5334.0
2020-03-31 12:30:00,85.43,85.47,84.93,85.18,1500.0,85.43,85.47,84.93,85.18,1500.0
2020-03-31 13:00:00,85.3,85.3,84.7,84.7,1100.0,85.3,85.3,84.7,84.7,1100.0
2020-03-31 13:30:00,85.0,85.2,84.88,85.16,1900.0,85.0,85.2,84.88,85.16,1900.0
2020-03-31 14:00:00,85.38,85.4,85.09,85.36,767.0,85.38,85.4,85.09,85.36,767.0
2020-03-31 14:30:00,85.55,85.7,85.29,85.39,1100.0,85.55,85.7,85.29,85.39,1100.0
2020-03-31 15:00:00,84.69,84.69,83.69,84.03,2058.0,84.69,84.69,83.69,84.03,2058.0
2020-03-31 15:30:00,84.01,84.59,83.26,83.56,13479.0,84.01,84.59,83.26,83.56,13479.0
2020-04-01 09:30:00,80.84,82.97,80.84,82.3,3400.0,80.84,82.97,80.84,82.3,3400.0
2020-04-01 10:00:00,82.19,83.28,81.62,83.28,4455.0,82.19,83.28,81.62,83.28,4455.0
2020-04-01 10:30:00,83.17,83.19,81.7,81.86,3687.0,83.17,83.19,81.7,81.86,3687.0
2020-04-01 11:00:00,81.86,82.21,81.3,81.35,5602.0,81.86,82.21,81.3,81.35,5602.0
2020-04-01 11:30:00,81.38,81.6,80.68,81.35,5527.0,81.38,81.6,80.68,81.35,5527.0
2020-04-01 12:00:00,81.45,81.45,80.74,80.84,3600.0,81.45,81.45,80.74,80.84,3600.0
2020-04-01 12:30:00,81.0,81.15,80.51,80.93,4850.0,81.0,81.15,80.51,80.93,4850.0
2020-04-01 13:00:00,80.59,81.18,80.31,80.95,4842.0,80.59,81.18,80.31,80.95,4842.0
2020-04-01 13:30:00,80.81,81.5,80.6,81.33,8363.0,80.81,81.5,80.6,81.33,8363.0
2020-04-01 14:00:00,81.22,81.71,80.83,80.86,3930.0,81.22,81.71,80.83,80.86,3930.0
2020-04-01 14:30:00,80.43,81.03,80.4,80.47,2926.0,80.43,81.03,80.4,80.47,2926.0
2020-04-01 15:00:00,80.48,80.88,80.37,80.37,4500.0,80.48,80.88,80.37,80.37,4500.0
2020-04-01 15:30:00,80.3,81.33,80.09,80.95,6846.0,80.3,81.33,80.09,80.95,6846.0
2020-04-02 09:30:00,80.03,81.23,79.97,81.01,2155.0,80.03,81.23,79.97,81.01,2155.0
2020-04-02 10:00:00,81.09,82.35,81.0,82.24,3079.0,81.09,82.35,81.0,82.24,3079.0
2020-04-02 10:30:00,82.73,83.25,81.91,81.91,3357.0,82.73,83.25,81.91,81.91,3357.0
2020-04-02 11:00:00,82.57,82.57,82.15,82.42,1500.0,82.57,82.57,82.15,82.42,1500.0
2020-04-02 11:30:00,82.61,82.98,82.61,82.79,850.0,82.61,82.98,82.61,82.79,850.0
2020-04-02 12:00:00,82.65,83.02,82.65,82.73,1500.0,82.65,83.02,82.65,82.73,1500.0
2020-04-02 12:30:00,82.59,83.08,82.59,82.91,1600.0,82.59,83.08,82.59,82.91,1600.0
2020-04-02 13:00:00,82.96,82.96,82.14,82.26,900.0,82.96,82.96,82.14,82.26,900.0
2020-04-02 13:30:00,82.06,82.92,82.0,82.87,5590.0,82.06,82.92,82.0,82.87,5590.0
2020-04-02 14:00:00,82.7,82.76,81.95,82.14,1640.0,82.7,82.76,81.95,82.14,1640.0
2020-04-02 14:30:00,82.21,82.47,81.87,82.47,2136.0,82.21,82.47,81.87,82.47,2136.0
2020-04-02 15:00:00,82.43,82.64,82.4,82.54,2219.0,82.43,82.64,82.4,82.54,2219.0
2020-04-02 15:30:00,82.5,83.86,82.23,83.81,9018.0,82.5,83.86,82.23,83.81,9018.0
2020-04-03 09:30:00,83.67,83.97,83.67,83.97,600.0,83.67,83.97,83.67,83.97,600.0
2020-04-03 10:00:00,84.13,84.78,84.12,84.28,4400.0,84.13,84.78,84.12,84.28,4400.0
2020-04-03 10:30:00,84.44,84.44,83.38,83.38,1100.0,84.44,84.44,83.38,83.38,1100.0
2020-04-03 11:00:00,83.79,83.86,83.56,83.74,2900.0,83.79,83.86,83.56,83.74,2900.0
2020-04-03 11:30:00,83.67,83.81,83.37,83.47,4900.0,83.67,83.81,83.37,83.47,4900.0
2020-04-03 12:00:00,83.64,83.8,82.73,82.73,2200.0,83.64,83.8,82.73,82.73,2200.0
2020-04-03 12:30:00,82.76,82.89,82.61,82.8,900.0,82.76,82.89,82.61,82.8,900.0
2020-04-03 13:00:00,82.91,83.36,82.89,83.14,5961.0,82.91,83.36,82.89,83.14,5961.0
2020-04-03 13:30:00,81.88,82.0,81.53,81.54,1100.0,81.88,82.0,81.53,81.54,1100.0
2020-04-03 14:00:00,81.61,81.61,80.69,81.44,3800.0,81.61,81.61,80.69,81.44,3800.0
2020-04-03 14:30:00,81.81,82.14,81.81,82.14,500.0,81.81,82.14,81.81,82.14,500.0
2020-04-03 15:00:00,82.31,82.68,82.07,82.61,2800.0,82.31,82.68,82.07,82.61,2800.0
2020-04-03 15:30:00,82.57,82.86,82.07,82.45,6068.0,82.57,82.86,82.07,82.45,6068.0
2020-04-06 09:30:00,85.79,87.59,85.14,86.88,6018.0,85.79,87.59,85.14,86.88,6018.0
2020-04-06 10:00:00,87.08,87.5,86.61,87.11,2100.0,87.08,87.5,86.61,87.11,2100.0
2020-04-06 10:30:00,86.86,87.76,86.86,87.57,2000.0,86.86,87.76,86.86,87.57,2000.0
2020-04-06 11:00:00,87.63,87.84,87.39,87.8,1500.0,87.63,87.84,87.39,87.8,1500.0
2020-04-06 11:30:00,87.8,88.0,87.6,87.82,2930.0,87.8,88.0,87.6,87.82,2930.0
2020-04-06 12:00:00,87.83,88.44,87.73,88.38,7115.0,87.83,88.44,87.73,88.38,7115.0
2020-04-06 12:30:00,88.41,88.47,88.3,88.47,1000.0,88.41,88.47,88.3,88.47,1000.0
2020-04-06 13:00:00,88.58,88.81,87.8,87.8,3373.0,88.58,88.81,87.8,87.8,3373.0
2020-04-06 13:30:00,87.79,87.97,87.51,87.97,1400.0,87.79,87.97,87.51,87.97,1400.0
2020-04-06 14:00:00,88.04,88.04,87.3,87.4,4200.0,88.04,88.04,87.3,87.4,4200.0
2020-04-06 14:30:00,87.72,88.47,87.72,88.47,1200.0,87.72,88.47,87.72,88.47,1200.0
2020-04-06 15:00:00,88.55,89.39,88.55,89.39,4311.0,88.55,89.39,88.55,89.39,4311.0
2020-04-06 15:30:00,89.36,91.26,89.36,90.67,27299.0,89.36,91.26,89.36,90.67,27299.0
2020-04-07 09:30:00,93.31,94.3,92.9,94.3,6136.0,93.31,94.3,92.9,94.3,6136.0
2020-04-07 10:00:00,94.2,94.46,91.88,91.99,8534.0,94.2,94.46,91.88,91.99,8534.0
2020-04-07 10:30:00,91.97,92.84,91.92,92.46,3623.0,91.97,92.84,91.92,92.46,3623.0
2020-04-07 11:00:00,92.48,93.23,92.23,93.05,2100.0,92.48,93.23,92.23,93.05,2100.0
2020-04-07 11:30:00,93.22,93.58,92.83,92.83,2500.0,93.22,93.58,92.83,92.83,2500.0
2020-04-07 12:00:00,93.14,93.82,93.12,93.5,4300.0,93.14,93.82,93.12,93.5,4300.0
2020-04-07 12:30:00,93.55,93.55,93.24,93.55,1600.0,93.55,93.55,93.24,93.55,1600.0
2020-04-07 13:00:00,93.48,93.6,93.2,93.3,2200.0,93.48,93.6,93.2,93.3,2200.0
2020-04-07 13:30:00,93.35,93.35,92.36,92.43,1500.0,93.35,93.35,92.36,92.43,1500.0
2020-04-07 14:00:00,92.35,92.4,91.81,92.03,5895.0,92.35,92.4,91.81,92.03,5895.0
2020-04-07 14:30:00,91.87,92.0,90.83,90.83,1952.0,91.87,92.0,90.83,90.83,1952.0
2020-04-07 15:00:00,90.85,91.32,90.15,90.2,11072.0,90.85,91.32,90.15,90.2,11072.0
2020-04-07 15:30:00,90.27,91.53,89.02,89.08,24121.0,90.27,91.53,89.02,89.08,24121.0
2020-04-08 09:30:00,89.85,89.94,88.92,88.99,5000.0,89.85,89.94,88.92,88.99,5000.0
2020-04-08 10:00:00,89.08,89.46,88.47,89.46,4264.0,89.08,89.46,88.47,89.46,4264.0
2020-04-08 10:30:00,89.26,89.26,88.46,88.72,8179.0,89.26,89.26,88.46,88.72,8179.0
2020-04-08 11:00:00,88.8,89.99,88.69,89.97,2400.0,88.8,89.99,88.69,89.97,2400.0
2020-04-08 11:30:00,90.25,90.78,90.25,90.25,1250.0,90.25,90.78,90.25,90.25,1250.0
2020-04-08 12:00:00,89.87,90.77,89.87,90.64,3245.0,89.87,90.77,89.87,90.64,3245.0
2020-04-08 12:30:00,90.78,90.94,90.46,90.55,2445.0,90.78,90.94,90.46,90.55,2445.0
2020-04-08 13:00:00,90.77,90.86,90.7,90.85,2001.0,90.77,90.86,90.7,90.85,2001.0
2020-04-08 13:30:00,90.85,90.85,90.12,90.12,1100.0,90.85,90.85,90.12,90.12,1100.0
2020-04-08 14:00:00,90.39,91.16,90.39,91.03,2600.0,90.39,91.16,90.39,91.03,2600.0
2020-04-08 14:30:00,91.14,91.17,90.89,90.89,700.0,91.14,91.17,90.89,90.89,700.0
2020-04-08 15:00:00,90.93,91.51,90.85,91.43,3994.0,90.93,91.51,90.85,91.43,3994.0
2020-04-08 15:30:00,91.67,91.67,90.9,90.96,8100.0,91.67,91.67,90.9,90.96,8100.0
2020-04-09 09:30:00,91.29,92.0,91.28,91.57,3024.0,91.29,92.0,91.28,91.57,3024.0
2020-04-09 10:00:00,91.79,91.79,90.5,90.62,1927.0,91.79,91.79,90.5,90.62,1927.0
2020-04-09 10:30:00,90.97,92.18,90.95,92.1,1999.0,90.97,92.18,90.95,92.1,1999.0
2020-04-09 11:00:00,91.65,91.68,91.05,91.25,6495.0,91.65,91.68,91.05,91.25,6495.0
2020-04-09 11:30:00,91.6,92.02,91.6,92.02,600.0,91.6,92.02,91.6,92.02,600.0
2020-04-09 12:00:00,92.19,92.38,92.19,92.38,305.0,92.19,92.38,92.19,92.38,305.0
2020-04-09 12:30:00,92.38,92.38,92.38,92.38,0.0,92.38,92.38,92.38,92.38,0.0
2020-04-09 13:00:00,92.39,92.68,92.39,92.68,200.0,92.39,92.68,92.39,92.68,200.0
2020-04-09 13:30:00,93.19,93.19,93.07,93.07,300.0,93.19,93.19,93.07,93.07,300.0
2020-04-09 14:00:00,92.36,92.42,91.91,92.21,2687.0,92.36,92.42,91.91,92.21,2687.0
2020-04-09 14:30:00,92.28,92.46,91.67,91.67,2520.0,92.28,92.46,91.67,91.67,2520.0
2020-04-09 15:00:00,91.72,92.14,91.72,91.92,2801.0,91.72,92.14,91.72,91.92,2801.0
2020-04-09 15:30:00,92.26,92.45,91.99,92.17,4703.0,92.26,92.45,91.99,92.17,4703.0
2020-04-13 09:30:00,91.39,91.52,90.86,91.08,7731.0,91.39,91.52,90.86,91.08,7731.0
2020-04-13 10:00:00,91.29,91.72,91.24,91.24,1300.0,91.29,91.72,91.24,91.24,1300.0
2020-04-13 10:30:00,91.28,91.34,90.87,91.28,5429.0,91.28,91.34,90.87,91.28,5429.0
2020-04-13 11:00:00,91.09,91.7,91.09,91.7,400.0,91.09,91.7,91.09,91.7,400.0
2020-04-13 11:30:00,91.6,91.6,91.49,91.49,906.0,91.6,91.6,91.49,91.49,906.0
2020-04-13 12:00:00,91.55,91.61,91.47,91.47,400.0,91.55,91.61,91.47,91.47,400.0
2020-04-13 12:30:00,91.54,91.54,91.54,91.54,100.0,91.54,91.54,91.54,91.54,100.0
2020-04-13 13:00:00,91.5,91.53,91.5,91.53,200.0,91.5,91.53,91.5,91.53,200.0
2020-04-13 13:30:00,91.65,92.32,91.65,92.28,5035.0,91.65,92.32,91.65,92.28,5035.0
2020-04-13 14:00:00,92.23,92.3,91.91,92.0,1174.0,92.23,92.3,91.91,92.0,1174.0
2020-04-13 14:30:00,92.0,92.0,91.85,91.85,500.0,92.0,92.0,91.85,91.85,500.0
2020-04-13 15:00:00,91.79,92.1,91.66,92.1,2378.0,91.79,92.1,91.66,92.1,2378.0
2020-04-13 15:30:00,92.41,92.77,92.21,92.69,2200.0,92.41,92.77,92.21,92.69,2200.0
2020-04-14 09:30:00,94.0,94.85,93.88,94.63,3440.0,94.0,94.85,93.88,94.63,3440.0
2020-04-14 10:00:00,94.65,94.65,93.99,94.32,3900.0,94.65,94.65,93.99,94.32,3900.0
2020-04-14 10:30:00,94.14,94.37,94.07,94.07,1400.0,94.14,94.37,94.07,94.07,1400.0
2020-04-14 11:00:00,94.1,94.28,93.64,94.28,2145.0,94.1,94.28,93.64,94.28,2145.0
2020-04-14 11:30:00,94.12,95.36,94.12,95.36,3800.0,94.12,95.36,94.12,95.36,3800.0
2020-04-14 12:00:00,95.31,95.96,95.31,95.96,2000.0,95.31,95.96,95.31,95.96,2000.0
2020-04-14 12:30:00,95.95,95.95,95.63,95.68,700.0,95.95,95.95,95.63,95.68,700.0
2020-04-14 13:00:00,95.64,95.93,95.36,95.93,1400.0,95.64,95.93,95.36,95.93,1400.0
2020-04-14 13:30:00,96.04,96.1,95.83,95.95,800.0,96.04,96.1,95.83,95.95,800.0
2020-04-14 14:00:00,95.73,95.76,95.44,95.49,900.0,95.73,95.76,95.44,95.49,900.0
2020-04-14 14:30:00,95.21,95.35,95.11,95.24,1374.0,95.21,95.35,95.11,95.24,1374.0
2020-04-14 15:00:00,95.21,95.22,94.68,94.81,1509.0,95.21,95.22,94.68,94.81,1509.0
2020-04-14 15:30:00,95.0,95.12,94.43,94.75,7208.0,95.0,95.12,94.43,94.75,7208.0
2020-04-15 09:30:00,93.3,93.31,92.0,92.53,2100.0,93.3,93.31,92.0,92.53,2100.0
2020-04-15 10:00:00,92.43,93.0,92.43,92.61,4116.0,92.43,93.0,92.43,92.61,4116.0
2020-04-15 10:30:00,92.98,93.28,92.59,93.22,1145.0,92.98,93.28,92.59,93.22,1145.0
2020-04-15 11:00:00,92.86,92.86,92.57,92.78,1000.0,92.86,92.86,92.57,92.78,1000.0
2020-04-15 11:30:00,93.01,93.05,92.49,92.57,1299.0,93.01,93.05,92.49,92.57,1299.0
2020-04-15 12:00:00,92.51,92.83,92.45,92.83,4090.0,92.51,92.83,92.45,92.83,4090.0
2020-04-15 12:30:00,93.03,93.14,92.72,92.72,1100.0,93.03,93.14,92.72,92.72,1100.0
2020-04-15 13:00:00,92.57,93.06,92.57,92.92,1803.0,92.57,93.06,92.57,92.92,1803.0
2020-04-15 13:30:00,92.74,92.76,92.54,92.71,500.0,92.74,92.76,92.54,92.71,500.0
2020-04-15 14:00:00,92.7,93.02,92.7,93.01,4600.0,92.7,93.02,92.7,93.01,4600.0
2020-04-15 14:30:00,93.01,93.14,92.98,93.0,1400.0,93.01,93.14,92.98,93.0,1400.0
2020-04-15 15:00:00,93.06,93.06,92.6,92.64,1455.0,93.06,93.06,92.6,92.64,1455.0
2020-04-15 15:30:00,92.62,93.02,92.51,92.96,4150.0,92.62,93.02,92.51,92.96,4150.0
2020-04-16 09:30:00,93.09,93.54,92.64,92.64,4850.0,93.09,93.54,92.64,92.64,4850.0
2020-04-16 10:00:00,92.7,93.11,92.69,93.11,2520.0,92.7,93.11,92.69,93.11,2520.0
2020-04-16 10:30:00,93.36,94.33,93.33,94.3,1250.0,93.36,94.33,93.33,94.3,1250.0
2020-04-16 11:00:00,94.38,94.53,94.28,94.53,600.0,94.38,94.53,94.28,94.53,600.0
2020-04-16 11:30:00,94.47,94.86,94.32,94.75,2700.0,94.47,94.86,94.32,94.75,2700.0
2020-04-16 12:00:00,94.76,94.77,94.21,94.4,8155.0,94.76,94.77,94.21,94.4,8155.0
2020-04-16 12:30:00,94.31,94.65,94.01,94.61,1800.0,94.31,94.65,94.01,94.61,1800.0
2020-04-16 13:00:00,94.53,95.1,94.53,95.09,800.0,94.53,95.1,94.53,95.09,800.0
2020-04-16 13:30:00,94.95,95.01,94.81,94.91,1599.0,94.95,95.01,94.81,94.91,1599.0
2020-04-16 14:00:00,94.95,95.43,94.95,95.26,1700.0,94.95,95.43,94.95,95.26,1700.0
2020-04-16 14:30:00,95.41,95.61,95.34,95.49,1619.0,95.41,95.61,95.34,95.49,1619.0
2020-04-16 15:00:00,95.38,95.9,95.38,95.9,1200.0,95.38,95.9,95.38,95.9,1200.0
2020-04-16 15:30:00,95.97,96.83,95.92,96.56,8060.0,95.97,96.83,95.92,96.56,8060.0
2020-04-17 09:30:00,97.8,98.5,96.66,98.5,4300.0,97.8,98.5,96.66,98.5,4300.0
2020-04-17 10:00:00,98.4,98.4,97.37,97.41,8667.0,98.4,98.4,97.37,97.41,8667.0
2020-04-17 10:30:00,97.52,97.52,96.37,96.49,2300.0,97.52,97.52,96.37,96.49,2300.0
2020-04-17 11:00:00,96.0,96.3,95.67,95.7,4576.0,96.0,96.3,95.67,95.7,4576.0
2020-04-17 11:30:00,96.15,96.25,95.63,95.63,4103.0,96.15,96.25,95.63,95.63,4103.0
2020-04-17 12:00:00,95.27,95.61,95.27,95.47,522.0,95.27,95.61,95.27,95.47,522.0
2020-04-17 12:30:00,95.55,95.86,95.55,95.64,800.0,95.55,95.86,95.55,95.64,800.0
2020-04-17 13:00:00,95.53,95.81,95.5,95.6,1000.0,95.53,95.81,95.5,95.6,1000.0
2020-04-17 13:30:00,95.48,95.62,95.31,95.34,1600.0,95.48,95.62,95.31,95.34,1600.0
2020-04-17 14:00:00,95.0,95.0,95.0,95.0,100.0,95.0,95.0,95.0,95.0,100.0
2020-04-17 14:30:00,95.1,95.51,95.0,95.51,2400.0,95.1,95.51,95.0,95.51,2400.0
2020-04-17 15:00:00,95.57,95.77,95.5,95.57,2485.0,95.57,95.77,95.5,95.57,2485.0
2020-04-17 15:30:00,95.67,95.96,95.52,95.89,8820.0,95.67,95.96,95.52,95.89,8820.0
2020-04-20 09:30:00,95.12,95.43,94.99,95.33,700.0,95.12,95.43,94.99,95.33,700.0
2020-04-20 10:00:00,95.56,95.91,95.43,95.91,1300.0,95.56,95.91,95.43,95.91,1300.0
2020-04-20 10:30:00,95.84,96.53,95.84,96.49,450.0,95.84,96.53,95.84,96.49,450.0
2020-04-20 11:00:00,96.44,96.55,96.36,96.55,600.0,96.44,96.55,96.36,96.55,600.0
2020-04-20 11:30:00,96.63,97.05,96.43,96.43,2073.0,96.63,97.05,96.43,96.43,2073.0
2020-04-20 12:00:00,96.0,96.13,96.0,96.05,6671.0,96.0,96.13,96.0,96.05,6671.0
2020-04-20 12:30:00,96.08,96.19,95.99,96.04,3238.0,96.08,96.19,95.99,96.04,3238.0
2020-04-20 13:00:00,95.93,96.07,95.76,95.94,1900.0,95.93,96.07,95.76,95.94,1900.0
2020-04-20 13:30:00,95.92,96.09,95.82,96.08,1500.0,95.92,96.09,95.82,96.08,1500.0
2020-04-20 14:00:00,96.04,96.42,95.42,95.42,4037.0,96.04,96.42,95.42,95.42,4037.0
2020-04-20 14:30:00,95.47,95.83,94.76,94.76,3250.0,95.47,95.83,94.76,94.76,3250.0
2020-04-20 15:00:00,95.0,95.45,94.73,95.45,5161.0,95.0,95.45,94.73,95.45,5161.0
2020-04-20 15:30:00,95.57,95.94,95.31,95.33,7147.0,95.57,95.94,95.31,95.33,7147.0
2020-04-21 09:30:00,94.35,94.36,92.8,93.2,5125.0,94.35,94.36,92.8,93.2,5125.0
2020-04-21 10:00:00,93.36,93.45,92.46,92.51,7514.0,93.36,93.45,92.46,92.51,7514.0
2020-04-21 10:30:00,92.54,92.55,91.79,91.84,2545.0,92.54,92.55,91.79,91.84,2545.0
2020-04-21 11:00:00,91.79,92.12,91.63,91.99,4380.0,91.79,92.12,91.63,91.99,4380.0
2020-04-21 11:30:00,91.75,91.89,91.39,91.89,1300.0,91.75,91.89,91.39,91.89,1300.0
2020-04-21 12:00:00,91.88,92.04,91.84,91.84,1449.0,91.88,92.04,91.84,91.84,1449.0
2020-04-21 12:30:00,91.78,91.78,91.37,91.69,1102.0,91.78,91.78,91.37,91.69,1102.0
2020-04-21 13:00:00,91.76,92.19,91.76,92.19,5800.0,91.76,92.19,91.76,92.19,5800.0
2020-04-21 13:30:00,92.1,92.22,92.1,92.16,1600.0,92.1,92.22,92.1,92.16,1600.0
2020-04-21 14:00:00,92.15,92.81,92.15,92.52,4371.0,92.15,92.81,92.15,92.52,4371.0
2020-04-21 14:30:00,92.31,92.32,91.84,91.88,3765.0,92.31,92.32,91.84,91.88,3765.0
2020-04-21 15:00:00,91.95,92.08,91.48,91.86,2598.0,91.95,92.08,91.48,91.86,2598.0
2020-04-21 15:30:00,91.87,92.18,91.41,91.69,4719.0,91.87,92.18,91.41,91.69,4719.0
2020-04-22 09:30:00,93.94,93.94,93.63,93.64,1100.0,93.94,93.94,93.63,93.64,1100.0
2020-04-22 10:00:00,93.71,93.85,93.5,93.85,3816.0,93.71,93.85,93.5,93.85,3816.0
2020-04-22 10:30:00,93.9,93.98,93.77,93.98,424.0,93.9,93.98,93.77,93.98,424.0
2020-04-22 11:00:00,93.94,94.16,93.94,94.16,300.0,93.94,94.16,93.94,94.16,300.0
2020-04-22 11:30:00,94.48,94.48,94.4,94.4,400.0,94.48,94.48,94.4,94.4,400.0
2020-04-22 12:00:00,94.44,94.49,94.37,94.49,700.0,94.44,94.49,94.37,94.49,700.0
2020-04-22 12:30:00,94.53,94.64,94.51,94.51,600.0,94.53,94.64,94.51,94.51,600.0
2020-04-22 13:00:00,94.22,94.5,94.22,94.5,1547.0,94.22,94.5,94.22,94.5,1547.0
2020-04-22 13:30:00,94.68,94.83,94.57,94.83,800.0,94.68,94.83,94.57,94.83,800.0
2020-04-22 14:00:00,95.15,95.22,95.15,95.22,200.0,95.15,95.22,95.15,95.22,200.0
2020-04-22 14:30:00,95.32,95.49,95.32,95.38,600.0,95.32,95.49,95.32,95.38,600.0
2020-04-22 15:00:00,95.47,95.78,95.44,95.68,1800.0,95.47,95.78,95.44,95.68,1800.0
2020-04-22 15:30:00,95.63,95.73,95.13,95.19,5365.0,95.63,95.73,95.13,95.19,5365.0
2020-04-23 09:30:00,95.66,96.0,95.66,95.9,2535.0,95.66,96.0,95.66,95.9,2535.0
2020-04-23 10:00:00,96.2,96.86,96.07,96.77,2033.0,96.2,96.86,96.07,96.77,2033.0
2020-04-23 10:30:00,96.79,97.19,96.38,96.46,3075.0,96.79,97.19,96.38,96.46,3075.0
2020-04-23 11:00:00,96.37,96.48,96.35,96.46,5244.0,96.37,96.48,96.35,96.46,5244.0
2020-04-23 11:30:00,96.46,96.5,96.14,96.45,5980.0,96.46,96.5,96.14,96.45,5980.0
2020-04-23 12:00:00,96.5,96.55,96.44,96.53,7014.0,96.5,96.55,96.44,96.53,7014.0
2020-04-23 12:30:00,96.5,96.55,95.36,95.5,9123.0,96.5,96.55,95.36,95.5,9123.0
2020-04-23 13:00:00,96.0,96.36,96.0,96.36,600.0,96.0,96.36,96.0,96.36,600.0
2020-04-23 13:30:00,95.69,95.7,95.43,95.43,2630.0,95.69,95.7,95.43,95.43,2630.0
2020-04-23 14:00:00,95.49,95.8,95.49,95.8,200.0,95.49,95.8,95.49,95.8,200.0
2020-04-23 14:30:00,96.0,96.4,95.91,96.4,1340.0,96.0,96.4,95.91,96.4,1340.0
2020-04-23 15:00:00,96.37,96.37,95.9,96.0,1960.0,96.37,96.37,95.9,96.0,1960.0
2020-04-23 15:30:00,96.09,96.45,95.7,95.7,5039.0,96.09,96.45,95.7,95.7,5039.0
2020-04-24 09:30:00,96.14,96.14,94.72,94.89,840.0,96.14,96.14,94.72,94.89,840.0
2020-04-24 10:00:00,94.67,95.5,94.67,95.07,2490.0,94.67,95.5,94.67,95.07,2490.0
2020-04-24 10:30:00,95.01,95.53,95.01,95.53,1300.0,95.01,95.53,95.01,95.53,1300.0
2020-04-24 11:00:00,95.8,96.33,95.74,96.13,700.0,95.8,96.33,95.74,96.13,700.0
2020-04-24 11:30:00,96.13,97.03,96.13,96.98,1500.0,96.13,97.03,96.13,96.98,1500.0
2020-04-24 12:00:00,97.04,97.11,96.84,97.11,1900.0,97.04,97.11,96.84,97.11,1900.0
2020-04-24 12:30:00,97.16,97.36,97.05,97.05,900.0,97.16,97.36,97.05,97.05,900.0
2020-04-24 13:00:00,97.07,97.12,96.98,97.0,732.0,97.07,97.12,96.98,97.0,732.0
2020-04-24 13:30:00,97.09,97.7,97.09,97.7,1000.0,97.09,97.7,97.09,97.7,1000.0
2020-04-24 14:00:00,97.63,97.69,97.49,97.5,3300.0,97.63,97.69,97.49,97.5,3300.0
2020-04-24 14:30:00,97.48,97.67,97.47,97.53,1400.0,97.48,97.67,97.47,97.53,1400.0
2020-04-24 15:00:00,97.45,97.77,97.27,97.77,2600.0,97.45,97.77,97.27,97.77,2600.0
2020-04-24 15:30:00,97.81,97.81,97.27,97.49,8413.0,97.81,97.81,97.27,97.49,8413.0
2020-04-27 09:30:00,97.86,97.89,97.55,97.67,17575.0,97.86,97.89,97.55,97.67,17575.0
2020-04-27 10:00:00,97.67,98.13,97.67,98.06,30333.0,97.67,98.13,97.67,98.06,30333.0
2020-04-27 10:30:00,98.07,98.14,97.49,97.57,9618.0,98.07,98.14,97.49,97.57,9618.0
2020-04-27 11:00:00,97.8,98.04,97.72,97.78,6025.0,97.8,98.04,97.72,97.78,6025.0
2020-04-27 11:30:00,97.9,97.97,97.8,97.81,3263.0,97.9,97.97,97.8,97.81,3263.0
2020-04-27 12:00:00,97.56,97.9,97.56,97.75,800.0,97.56,97.9,97.56,97.75,800.0
2020-04-27 12:30:00,98.04,98.08,97.69,97.74,4877.0,98.04,98.08,97.69,97.74,4877.0
2020-04-27 13:00:00,97.39,97.39,96.95,97.02,5065.0,97.39,97.39,96.95,97.02,5065.0
2020-04-27 13:30:00,96.74,96.86,96.43,96.55,11803.0,96.74,96.86,96.43,96.55,11803.0
2020-04-27 14:00:00,96.56,96.64,96.23,96.39,4017.0,96.56,96.64,96.23,96.39,4017.0
2020-04-27 14:30:00,96.32,96.54,96.04,96.48,14753.0,96.32,96.54,96.04,96.48,14753.0
2020-04-27 15:00:00,96.5,96.68,95.85,95.86,4554.0,96.5,96.68,95.85,95.86,4554.0
2020-04-27 15:30:00,95.98,96.63,95.98,96.39,11768.0,95.98,96.63,95.98,96.39,11768.0
2020-04-28 09:30:00,98.0,98.0,96.85,96.86,4241.0,98.0,98.0,96.85,96.86,4241.0
2020-04-28 10:00:00,96.82,97.19,96.5,96.5,4477.0,96.82,97.19,96.5,96.5,4477.0
2020-04-28 10:30:00,96.82,97.26,96.35,96.35,7898.0,96.82,97.26,96.35,96.35,7898.0
2020-04-28 11:00:00,96.24,96.74,96.24,96.72,4066.0,96.24,96.74,96.24,96.72,4066.0
2020-04-28 11:30:00,96.6,97.1,96.6,96.66,500.0,96.6,97.1,96.6,96.66,500.0
2020-04-28 12:00:00,96.65,96.65,95.06,95.23,2622.0,96.65,96.65,95.06,95.23,2622.0
2020-04-28 12:30:00,96.22,96.83,96.22,96.83,1200.0,96.22,96.83,96.22,96.83,1200.0
2020-04-28 13:00:00,96.78,96.87,96.77,96.77,1434.0,96.78,96.87,96.77,96.77,1434.0
2020-04-28 13:30:00,97.1,97.1,97.09,97.09,200.0,97.1,97.1,97.09,97.09,200.0
2020-04-28 14:00:00,97.0,97.2,96.94,96.97,1750.0,97.0,97.2,96.94,96.97,1750.0
2020-04-28 14:30:00,97.03,97.03,96.56,96.56,400.0,97.03,97.03,96.56,96.56,400.0
2020-04-28 15:00:00,96.79,96.83,96.75,96.83,800.0,96.79,96.83,96.75,96.83,800.0
2020-04-28 15:30:00,96.83,96.83,95.9,95.94,3467.0,96.83,96.83,95.9,95.94,3467.0
2020-04-29 09:30:00,98.26,98.26,97.98,98.0,960.0,98.26,98.26,97.98,98.0,960.0
2020-04-29 10:00:00,97.89,98.51,97.89,98.29,3355.0,97.89,98.51,97.89,98.29,3355.0
2020-04-29 10:30:00,98.27,98.53,98.12,98.3,3427.0,98.27,98.53,98.12,98.3,3427.0
2020-04-29 11:00:00,98.3,98.3,98.3,98.3,0.0,98.3,98.3,98.3,98.3,0.0
2020-04-29 11:30:00,98.35,98.4,98.06,98.4,300.0,98.35,98.4,98.06,98.4,300.0
2020-04-29 12:00:00,98.56,98.67,98.56,98.6,450.0,98.56,98.67,98.56,98.6,450.0
2020-04-29 12:30:00,98.62,98.65,98.62,98.65,500.0,98.62,98.65,98.62,98.65,500.0
2020-04-29 13:00:00,98.95,99.3,98.95,99.3,800.0,98.95,99.3,98.95,99.3,800.0
2020-04-29 13:30:00,98.81,98.99,98.81,98.98,800.0,98.81,98.99,98.81,98.98,800.0
2020-04-29 14:00:00,99.16,99.16,97.72,97.72,4000.0,99.16,99.16,97.72,97.72,4000.0
2020-04-29 14:30:00,98.4,98.87,98.35,98.87,600.0,98.4,98.87,98.35,98.87,600.0
2020-04-29 15:00:00,99.03,99.22,98.95,99.22,800.0,99.03,99.22,98.95,99.22,800.0
2020-04-29 15:30:00,99.23,99.27,98.95,99.02,7675.0,99.23,99.27,98.95,99.02,7675.0
2020-04-30 09:30:00,97.74,97.74,97.11,97.29,900.0,97.74,97.74,97.11,97.29,900.0
2020-04-30 10:00:00,96.76,96.78,96.49,96.78,400.0,96.76,96.78,96.49,96.78,400.0
2020-04-30 10:30:00,96.93,97.08,96.92,97.08,1625.0,96.93,97.08,96.92,97.08,1625.0
2020-04-30 11:00:00,97.39,97.39,97.28,97.28,400.0,97.39,97.39,97.28,97.28,400.0
2020-04-30 11:30:00,97.0,97.33,97.0,97.02,800.0,97.0,97.33,97.0,97.02,800.0
2020-04-30 12:00:00,96.65,96.73,96.51,96.51,800.0,96.65,96.73,96.51,96.51,800.0
2020-04-30 12:30:00,96.6,97.07,96.55,97.07,600.0,96.6,97.07,96.55,97.07,600.0
2020-04-30 13:00:00,97.01,97.2,97.01,97.2,426.0,97.01,97.2,97.01,97.2,426.0
2020-04-30 13:30:00,97.09,97.09,96.84,96.94,510.0,97.09,97.09,96.84,96.94,510.0
2020-04-30 14:00:00,97.05,97.62,97.05,97.07,1898.0,97.05,97.62,97.05,97.07,1898.0
2020-04-30 14:30:00,97.06,97.1,96.68,96.76,2950.0,97.06,97.1,96.68,96.76,2950.0
2020-04-30 15:00:00,96.81,97.71,96.81,97.4,3418.0,96.81,97.71,96.81,97.4,3418.0
2020-04-30 15:30:00,97.5,97.5,96.57,96.77,11641.0,97.5,97.5,96.57,96.77,11641.0
2020-05-01 09:30:00,95.58,95.58,94.92,94.95,700.0,95.58,95.58,94.92,94.95,700.0
2020-05-01 10:00:00,94.84,94.92,94.28,94.46,2400.0,94.84,94.92,94.28,94.46,2400.0
2020-05-01 10:30:00,94.27,94.55,94.27,94.48,1459.0,94.27,94.55,94.27,94.48,1459.0
2020-05-01 11:00:00,94.27,94.36,94.12,94.12,1034.0,94.27,94.36,94.12,94.12,1034.0
2020-05-01 11:30:00,94.11,94.35,94.0,94.15,1350.0,94.11,94.35,94.0,94.15,1350.0
2020-05-01 12:00:00,93.79,94.02,93.79,94.02,960.0,93.79,94.02,93.79,94.02,960.0
2020-05-01 12:30:00,93.73,93.79,93.47,93.64,1873.0,93.73,93.79,93.47,93.64,1873.0
2020-05-01 13:00:00,93.62,93.62,93.5,93.5,500.0,93.62,93.62,93.5,93.5,500.0
2020-05-01 13:30:00,93.23,93.25,93.23,93.25,200.0,93.23,93.25,93.23,93.25,200.0
2020-05-01 14:00:00,93.62,93.94,93.62,93.94,200.0,93.62,93.94,93.62,93.94,200.0
2020-05-01 14:30:00,93.88,93.97,93.76,93.9,800.0,93.88,93.97,93.76,93.9,800.0
2020-05-01 15:00:00,93.95,93.95,93.82,93.87,1500.0,93.95,93.95,93.82,93.87,1500.0
2020-05-01 15:30:00,93.93,93.93,93.48,93.83,3908.0,93.93,93.93,93.48,93.83,3908.0
2020-05-04 09:30:00,92.56,93.16,92.5,92.75,4557.0,92.56,93.16,92.5,92.75,4557.0
2020-05-04 10:00:00,92.77,93.1,92.77,93.02,1100.0,92.77,93.1,92.77,93.02,1100.0
2020-05-04 10:30:00,92.64,92.64,92.64,92.64,100.0,92.64,92.64,92.64,92.64,100.0
2020-05-04 11:00:00,92.99,92.99,92.99,92.99,100.0,92.99,92.99,92.99,92.99,100.0
2020-05-04 11:30:00,93.13,93.21,93.13,93.21,200.0,93.13,93.21,93.13,93.21,200.0
2020-05-04 12:00:00,93.17,93.46,93.16,93.45,400.0,93.17,93.46,93.16,93.45,400.0
2020-05-04 12:30:00,93.36,93.36,92.48,92.5,2272.0,93.36,93.36,92.48,92.5,2272.0
2020-05-04 13:00:00,92.64,92.83,92.6,92.79,1800.0,92.64,92.83,92.6,92.79,1800.0
2020-05-04 13:30:00,92.76,93.0,92.76,93.0,2150.0,92.76,93.0,92.76,93.0,2150.0
2020-05-04 14:00:00,93.05,93.28,93.02,93.22,700.0,93.05,93.28,93.02,93.22,700.0
2020-05-04 14:30:00,93.17,93.24,93.02,93.09,2500.0,93.17,93.24,93.02,93.09,2500.0
2020-05-04 15:00:00,93.02,93.39,92.81,93.39,2800.0,93.02,93.39,92.81,93.39,2800.0
2020-05-04 15:30:00,93.37,93.88,93.37,93.48,6731.0,93.37,93.88,93.37,93.48,6731.0
2020-05-05 09:30:00,94.79,94.92,94.41,94.89,5685.0,94.79,94.92,94.41,94.89,5685.0
2020-05-05 10:00:00,95.03,95.03,94.67,94.84,5000.0,95.03,95.03,94.67,94.84,5000.0
2020-05-05 10:30:00,95.0,95.12,94.9,95.12,3713.0,95.0,95.12,94.9,95.12,3713.0
2020-05-05 11:00:00,95.23,95.88,95.23,95.84,5657.0,95.23,95.88,95.23,95.84,5657.0
2020-05-05 11:30:00,95.94,96.09,95.7,96.05,3000.0,95.94,96.09,95.7,96.05,3000.0
2020-05-05 12:00:00,96.26,96.51,96.26,96.35,2900.0,96.26,96.51,96.26,96.35,2900.0
2020-05-05 12:30:00,96.46,96.67,96.3,96.67,2100.0,96.46,96.67,96.3,96.67,2100.0
2020-05-05 13:00:00,96.74,96.95,96.49,96.95,3889.0,96.74,96.95,96.49,96.95,3889.0
2020-05-05 13:30:00,97.1,97.1,96.85,97.01,2200.0,97.1,97.1,96.85,97.01,2200.0
2020-05-05 14:00:00,96.99,97.4,96.99,97.4,2200.0,96.99,97.4,96.99,97.4,2200.0
2020-05-05 14:30:00,97.34,97.34,97.11,97.22,1900.0,97.34,97.34,97.11,97.22,1900.0
2020-05-05 15:00:00,97.06,97.18,96.33,96.33,1855.0,97.06,97.18,96.33,96.33,1855.0
2020-05-05 15:30:00,96.19,96.47,96.0,96.0,7696.0,96.19,96.47,96.0,96.0,7696.0
2020-05-06 09:30:00,96.81,97.71,96.81,97.49,2800.0,96.81,97.71,96.81,97.49,2800.0
2020-05-06 10:00:00,97.45,99.02,97.45,98.93,11086.0,97.45,99.02,97.45,98.93,11086.0
2020-05-06 10:30:00,99.13,99.28,98.93,99.07,3585.0,99.13,99.28,98.93,99.07,3585.0
2020-05-06 11:00:00,99.38,99.68,99.0,99.09,4916.0,99.38,99.68,99.0,99.09,4916.0
2020-05-06 11:30:00,99.07,99.59,99.06,99.53,3000.0,99.07,99.59,99.06,99.53,3000.0
2020-05-06 12:00:00,99.6,100.0,99.49,99.49,3209.0,99.6,100.0,99.49,99.49,3209.0
2020-05-06 12:30:00,99.46,99.82,99.39,99.76,4500.0,99.46,99.82,99.39,99.76,4500.0
2020-05-06 13:00:00,99.82,99.86,99.58,99.83,4600.0,99.82,99.86,99.58,99.83,4600.0
2020-05-06 13:30:00,99.85,100.0,99.79,99.79,3593.0,99.85,100.0,99.79,99.79,3593.0
2020-05-06 14:00:00,99.74,99.95,99.63,99.88,2300.0,99.74,99.95,99.63,99.88,2300.0
2020-05-06 14:30:00,99.85,100.11,99.55,99.56,2610.0,99.85,100.11,99.55,99.56,2610.0
2020-05-06 15:00:00,99.56,99.61,99.39,99.39,2900.0,99.56,99.61,99.39,99.39,2900.0
2020-05-06 15:30:00,99.43,99.43,98.91,98.92,7400.0,99.43,99.43,98.91,98.92,7400.0
2020-05-07 09:30:00,100.0,100.24,98.87,99.18,7365.0,100.0,100.24,98.87,99.18,7365.0
2020-05-07 10:00:00,99.23,99.23,98.23,98.23,3800.0,99.23,99.23,98.23,98.23,3800.0
2020-05-07 10:30:00,98.3,98.3,97.15,97.67,6275.0,98.3,98.3,97.15,97.67,6275.0
2020-05-07 11:00:00,97.69,98.14,97.69,97.87,1200.0,97.69,98.14,97.69,97.87,1200.0
2020-05-07 11:30:00,97.9,98.19,97.83,98.07,3469.0,97.9,98.19,97.83,98.07,3469.0
2020-05-07 12:00:00,98.07,98.43,97.81,98.32,2114.0,98.07,98.43,97.81,98.32,2114.0
2020-05-07 12:30:00,98.38,98.38,97.93,97.99,5067.0,98.38,98.38,97.93,97.99,5067.0
2020-05-07 13:00:00,98.0,98.2,97.85,97.85,4000.0,98.0,98.2,97.85,97.85,4000.0
2020-05-07 13:30:00,97.9,97.95,97.62,97.87,3400.0,97.9,97.95,97.62,97.87,3400.0
2020-05-07 14:00:00,97.86,97.93,97.55,97.58,2812.0,97.86,97.93,97.55,97.58,2812.0
2020-05-07 14:30:00,97.63,97.7,97.42,97.66,5444.0,97.63,97.7,97.42,97.66,5444.0
2020-05-07 15:00:00,97.66,97.89,97.23,97.66,14280.0,97.66,97.89,97.23,97.66,14280.0
2020-05-07 15:30:00,97.73,97.73,96.87,96.91,14692.0,97.73,97.73,96.87,96.91,14692.0
2020-05-08 09:30:00,97.84,99.35,97.84,99.2,11873.0,97.84,99.35,97.84,99.2,11873.0
2020-05-08 10:00:00,99.42,99.49,98.43,99.07,6972.0,99.42,99.49,98.43,99.07,6972.0
2020-05-08 10:30:00,99.22,99.65,98.93,99.58,8855.0,99.22,99.65,98.93,99.58,8855.0
2020-05-08 11:00:00,99.59,99.72,99.32,99.53,4320.0,99.59,99.72,99.32,99.53,4320.0
2020-05-08 11:30:00,99.61,99.79,99.38,99.39,7400.0,99.61,99.79,99.38,99.39,7400.0
2020-05-08 12:00:00,99.39,99.89,99.28,99.89,4050.0,99.39,99.89,99.28,99.89,4050.0
2020-05-08 12:30:00,99.81,100.21,99.81,100.21,6204.0,99.81,100.21,99.81,100.21,6204.0
2020-05-08 13:00:00,100.25,100.41,99.91,99.91,3700.0,100.25,100.41,99.91,99.91,3700.0
2020-05-08 13:30:00,99.84,100.23,99.84,100.07,2900.0,99.84,100.23,99.84,100.07,2900.0
2020-05-08 14:00:00,100.12,100.12,99.88,99.89,1800.0,100.12,100.12,99.88,99.89,1800.0
2020-05-08 14:30:00,99.91,100.01,99.76,99.99,3138.0,99.91,100.01,99.76,99.99,3138.0
2020-05-08 15:00:00,100.09,100.42,100.09,100.42,3336.0,100.09,100.42,100.09,100.42,3336.0
2020-05-08 15:30:00,100.43,100.95,100.43,100.6,9594.0,100.43,100.95,100.43,100.6,9594.0
2020-05-11 09:30:00,99.51,100.26,99.37,99.75,16070.0,99.51,100.26,99.37,99.75,16070.0
2020-05-11 10:00:00,100.08,100.5,100.08,100.5,2960.0,100.08,100.5,100.08,100.5,2960.0
2020-05-11 10:30:00,100.47,100.71,100.03,100.71,1200.0,100.47,100.71,100.03,100.71,1200.0
2020-05-11 11:00:00,100.75,100.94,100.75,100.87,1213.0,100.75,100.94,100.75,100.87,1213.0
2020-05-11 11:30:00,100.89,101.45,100.89,101.23,2700.0,100.89,101.45,100.89,101.23,2700.0
2020-05-11 12:00:00,100.89,100.97,100.75,100.97,600.0,100.89,100.97,100.75,100.97,600.0
2020-05-11 12:30:00,101.37,101.37,101.15,101.37,1600.0,101.37,101.37,101.15,101.37,1600.0
2020-05-11 13:00:00,101.4,102.0,101.4,101.95,4546.0,101.4,102.0,101.4,101.95,4546.0
2020-05-11 13:30:00,101.95,102.2,101.59,101.59,2018.0,101.95,102.2,101.59,101.59,2018.0
2020-05-11 14:00:00,101.68,101.68,101.45,101.66,1217.0,101.68,101.68,101.45,101.66,1217.0
2020-05-11 14:30:00,101.59,101.98,101.59,101.9,1300.0,101.59,101.98,101.59,101.9,1300.0
2020-05-11 15:00:00,101.93,101.99,101.55,101.56,2444.0,101.93,101.99,101.55,101.56,2444.0
2020-05-11 15:30:00,101.38,101.38,101.02,101.11,5451.0,101.38,101.38,101.02,101.11,5451.0
2020-05-12 09:30:00,101.45,101.45,100.5,101.02,3615.0,101.45,101.45,100.5,101.02,3615.0
2020-05-12 10:00:00,101.07,101.16,100.81,100.95,1500.0,101.07,101.16,100.81,100.95,1500.0
2020-05-12 10:30:00,101.02,101.36,101.02,101.36,1300.0,101.02,101.36,101.02,101.36,1300.0
2020-05-12 11:00:00,101.23,101.32,101.14,101.17,1800.0,101.23,101.32,101.14,101.17,1800.0
2020-05-12 11:30:00,101.11,101.11,100.89,100.9,600.0,101.11,101.11,100.89,100.9,600.0
2020-05-12 12:00:00,101.07,101.62,101.07,101.55,1820.0,101.07,101.62,101.07,101.55,1820.0
2020-05-12 12:30:00,101.7,101.96,101.7,101.96,1224.0,101.7,101.96,101.7,101.96,1224.0
2020-05-12 13:00:00,101.88,102.0,101.06,101.06,4577.0,101.88,102.0,101.06,101.06,4577.0
2020-05-12 13:30:00,101.01,101.02,101.0,101.0,400.0,101.01,101.02,101.0,101.0,400.0
2020-05-12 14:00:00,101.32,101.32,101.02,101.09,1400.0,101.32,101.32,101.02,101.09,1400.0
2020-05-12 14:30:00,101.0,101.2,100.9,101.1,2676.0,101.0,101.2,100.9,101.1,2676.0
2020-05-12 15:00:00,101.1,101.1,100.19,100.3,800.0,101.1,101.1,100.19,100.3,800.0
2020-05-12 15:30:00,100.42,100.42,99.09,99.09,7999.0,100.42,100.42,99.09,99.09,7999.0
2020-05-13 09:30:00,99.29,99.3,98.31,99.18,3136.0,99.29,99.3,98.31,99.18,3136.0
2020-05-13 10:00:00,99.63,100.55,99.63,100.45,3647.0,99.63,100.55,99.63,100.45,3647.0
2020-05-13 10:30:00,100.57,100.57,100.12,100.12,1200.0,100.57,100.57,100.12,100.12,1200.0
2020-05-13 11:00:00,100.07,100.07,99.44,99.46,1200.0,100.07,100.07,99.44,99.46,1200.0
2020-05-13 11:30:00,99.35,99.52,98.36,98.36,2420.0,99.35,99.52,98.36,98.36,2420.0
2020-05-13 12:00:00,98.45,98.5,97.45,97.88,4383.0,98.45,98.5,97.45,97.88,4383.0
2020-05-13 12:30:00,97.97,98.12,97.61,98.05,4200.0,97.97,98.12,97.61,98.05,4200.0
2020-05-13 13:00:00,98.11,98.11,97.18,97.18,5975.0,98.11,98.11,97.18,97.18,5975.0
2020-05-13 13:30:00,97.0,97.15,96.94,96.94,1500.0,97.0,97.15,96.94,96.94,1500.0
2020-05-13 14:00:00,96.9,97.52,96.82,97.06,2140.0,96.9,97.52,96.82,97.06,2140.0
2020-05-13 14:30:00,97.07,97.16,96.92,97.01,700.0,97.07,97.16,96.92,97.01,700.0
2020-05-13 15:00:00,97.16,97.23,96.38,96.69,1400.0,97.16,97.23,96.38,96.69,1400.0
2020-05-13 15:30:00,96.69,97.75,96.69,97.75,4166.0,96.69,97.75,96.69,97.75,4166.0
2020-05-14 09:30:00,96.95,97.13,96.02,96.05,3268.0,96.95,97.13,96.02,96.05,3268.0
2020-05-14 10:00:00,95.93,96.05,95.6,95.6,1694.0,95.93,96.05,95.6,95.6,1694.0
2020-05-14 10:30:00,95.69,95.92,95.62,95.88,1378.0,95.69,95.92,95.62,95.88,1378.0
2020-05-14 11:00:00,96.06,96.76,96.06,96.76,700.0,96.06,96.76,96.06,96.76,700.0
2020-05-14 11:30:00,96.9,97.1,96.37,96.37,1900.0,96.9,97.1,96.37,96.37,1900.0
2020-05-14 12:00:00,96.56,96.96,96.51,96.78,1500.0,96.56,96.96,96.51,96.78,1500.0
2020-05-14 12:30:00,96.87,97.2,96.66,97.2,700.0,96.87,97.2,96.66,97.2,700.0
2020-05-14 13:00:00,97.17,97.26,97.06,97.26,1500.0,97.17,97.26,97.06,97.26,1500.0
2020-05-14 13:30:00,97.35,97.35,97.0,97.01,694.0,97.35,97.35,97.0,97.01,694.0
2020-05-14 14:00:00,96.91,97.08,96.91,97.06,500.0,96.91,97.08,96.91,97.06,500.0
2020-05-14 14:30:00,97.0,97.07,96.5,97.07,1210.0,97.0,97.07,96.5,97.07,1210.0
2020-05-14 15:00:00,97.17,98.0,97.17,97.96,2000.0,97.17,98.0,97.17,97.96,2000.0
2020-05-14 15:30:00,98.1,98.85,97.67,98.73,14053.0,98.1,98.85,97.67,98.73,14053.0
2020-05-15 09:30:00,97.28,97.28,95.83,96.5,7896.0,97.28,97.28,95.83,96.5,7896.0
2020-05-15 10:00:00,96.7,96.77,95.63,95.72,6756.0,96.7,96.77,95.63,95.72,6756.0
2020-05-15 10:30:00,95.78,95.88,94.8,94.85,7537.0,95.78,95.88,94.8,94.85,7537.0
2020-05-15 11:00:00,94.85,94.94,94.53,94.53,6101.0,94.85,94.94,94.53,94.53,6101.0
2020-05-15 11:30:00,94.54,94.73,94.22,94.32,8424.0,94.54,94.73,94.22,94.32,8424.0
2020-05-15 12:00:00,94.33,94.42,94.0,94.24,8576.0,94.33,94.42,94.0,94.24,8576.0
2020-05-15 12:30:00,94.19,94.49,94.02,94.24,2600.0,94.19,94.49,94.02,94.24,2600.0
2020-05-15 13:00:00,94.26,94.54,94.21,94.26,3500.0,94.26,94.54,94.21,94.26,3500.0
2020-05-15 13:30:00,94.39,94.4,93.19,94.21,7100.0,94.39,94.4,93.19,94.21,7100.0
2020-05-15 14:00:00,94.8,94.82,94.32,94.69,3446.0,94.8,94.82,94.32,94.69,3446.0
2020-05-15 14:30:00,94.8,94.8,94.38,94.47,6636.0,94.8,94.8,94.38,94.47,6636.0
2020-05-15 15:00:00,94.5,94.96,94.5,94.91,9961.0,94.5,94.96,94.5,94.91,9961.0
2020-05-15 15:30:00,94.95,95.08,94.56,94.74,25936.0,94.95,95.08,94.56,94.74,25936.0
2020-05-18 09:30:00,96.27,97.05,95.22,96.86,13098.0,96.27,97.05,95.22,96.86,13098.0
2020-05-18 10:00:00,96.91,97.88,96.86,97.75,9050.0,96.91,97.88,96.86,97.75,9050.0
2020-05-18 10:30:00,97.69,97.73,97.35,97.71,1600.0,97.69,97.73,97.35,97.71,1600.0
2020-05-18 11:00:00,97.97,98.16,97.84,98.09,2629.0,97.97,98.16,97.84,98.09,2629.0
2020-05-18 11:30:00,97.93,98.27,97.93,98.04,2624.0,97.93,98.27,97.93,98.04,2624.0
2020-05-18 12:00:00,97.97,98.2,97.8,97.93,1827.0,97.97,98.2,97.8,97.93,1827.0
2020-05-18 12:30:00,97.99,98.19,97.97,98.13,2000.0,97.99,98.19,97.97,98.13,2000.0
2020-05-18 13:00:00,98.22,98.72,98.22,98.67,4400.0,98.22,98.72,98.22,98.67,4400.0
2020-05-18 13:30:00,98.58,98.58,97.76,97.78,5100.0,98.58,98.58,97.76,97.78,5100.0
2020-05-18 14:00:00,97.83,97.84,97.2,97.25,4655.0,97.83,97.84,97.2,97.25,4655.0
2020-05-18 14:30:00,97.24,97.35,97.06,97.34,6595.0,97.24,97.35,97.06,97.34,6595.0
2020-05-18 15:00:00,97.31,97.36,97.05,97.21,8128.0,97.31,97.36,97.05,97.21,8128.0
2020-05-18 15:30:00,97.26,97.6,96.87,96.88,21958.0,97.26,97.6,96.87,96.88,21958.0
2020-05-19 09:30:00,96.82,97.0,95.76,95.76,8405.0,96.82,97.0,95.76,95.76,8405.0
2020-05-19 10:00:00,96.68,97.02,96.68,96.73,2700.0,96.68,97.02,96.68,96.73,2700.0
2020-05-19 10:30:00,96.74,97.29,96.74,97.21,2342.0,96.74,97.29,96.74,97.21,2342.0
2020-05-19 11:00:00,97.24,97.24,96.57,96.75,4182.0,97.24,97.24,96.57,96.75,4182.0
2020-05-19 11:30:00,97.02,97.28,96.96,97.19,1903.0,97.02,97.28,96.96,97.19,1903.0
2020-05-19 12:00:00,97.08,97.15,96.7,96.7,1932.0,97.08,97.15,96.7,96.7,1932.0
2020-05-19 12:30:00,96.76,96.87,96.61,96.79,1900.0,96.76,96.87,96.61,96.79,1900.0
2020-05-19 13:00:00,96.92,96.93,96.78,96.93,600.0,96.92,96.93,96.78,96.93,600.0
2020-05-19 13:30:00,97.0,97.19,96.85,96.85,900.0,97.0,97.19,96.85,96.85,900.0
2020-05-19 14:00:00,96.77,96.93,96.62,96.82,1138.0,96.77,96.93,96.62,96.82,1138.0
2020-05-19 14:30:00,96.71,97.43,96.63,96.75,1330.0,96.71,97.43,96.63,96.75,1330.0
2020-05-19 15:00:00,96.58,97.06,96.58,96.73,3977.0,96.58,97.06,96.58,96.73,3977.0
2020-05-19 15:30:00,96.7,96.73,95.88,96.13,22605.0,96.7,96.73,95.88,96.13,22605.0
2020-05-20 09:30:00,98.05,101.17,98.0,101.06,27364.0,98.05,101.17,98.0,101.06,27364.0
2020-05-20 10:00:00,100.97,102.16,100.86,102.11,17717.0,100.97,102.16,100.86,102.11,17717.0
2020-05-20 10:30:00,102.16,102.17,101.66,102.06,7152.0,102.16,102.17,101.66,102.06,7152.0
2020-05-20 11:00:00,102.13,103.42,102.09,103.24,12843.0,102.13,103.42,102.09,103.24,12843.0
2020-05-20 11:30:00,103.21,103.38,102.76,102.85,7100.0,103.21,103.38,102.76,102.85,7100.0
2020-05-20 12:00:00,103.0,103.04,102.71,102.74,4800.0,103.0,103.04,102.71,102.74,4800.0
2020-05-20 12:30:00,102.73,103.05,102.0,102.12,7699.0,102.73,103.05,102.0,102.12,7699.0
2020-05-20 13:00:00,102.22,102.93,102.22,102.41,4496.0,102.22,102.93,102.22,102.41,4496.0
2020-05-20 13:30:00,102.38,102.5,102.09,102.13,7707.0,102.38,102.5,102.09,102.13,7707.0
2020-05-20 14:00:00,102.05,102.42,101.87,102.42,3743.0,102.05,102.42,101.87,102.42,3743.0
2020-05-20 14:30:00,102.43,103.19,102.25,103.14,9546.0,102.43,103.19,102.25,103.14,9546.0
2020-05-20 15:00:00,103.03,103.46,102.71,103.42,6470.0,103.03,103.46,102.71,103.42,6470.0
2020-05-20 15:30:00,103.41,103.77,102.85,102.85,16012.0,103.41,103.77,102.85,102.85,16012.0
2020-05-21 09:30:00,101.73,101.9,100.68,100.89,5321.0,101.73,101.9,100.68,100.89,5321.0
2020-05-21 10:00:00,100.94,100.97,100.24,100.39,5641.0,100.94,100.97,100.24,100.39,5641.0
2020-05-21 10:30:00,100.11,100.36,99.62,100.3,5197.0,100.11,100.36,99.62,100.3,5197.0
2020-05-21 11:00:00,100.03,100.61,100.02,100.6,6000.0,100.03,100.61,100.02,100.6,6000.0
2020-05-21 11:30:00,100.79,101.17,100.73,100.85,4058.0,100.79,101.17,100.73,100.85,4058.0
2020-05-21 12:00:00,100.92,101.0,100.71,100.87,3600.0,100.92,101.0,100.71,100.87,3600.0
2020-05-21 12:30:00,100.79,100.8,100.5,100.57,1900.0,100.79,100.8,100.5,100.57,1900.0
2020-05-21 13:00:00,100.53,100.71,100.19,100.47,3600.0,100.53,100.71,100.19,100.47,3600.0
2020-05-21 13:30:00,100.43,101.16,100.34,101.06,4330.0,100.43,101.16,100.34,101.06,4330.0
2020-05-21 14:00:00,101.17,101.26,101.01,101.01,3019.0,101.17,101.26,101.01,101.01,3019.0
2020-05-21 14:30:00,100.99,101.02,100.19,100.19,5931.0,100.99,101.02,100.19,100.19,5931.0
2020-05-21 15:00:00,100.25,100.61,100.03,100.51,3000.0,100.25,100.61,100.03,100.51,3000.0
2020-05-21 15:30:00,100.48,100.66,99.93,99.97,14621.0,100.48,100.66,99.93,99.97,14621.0
2020-05-22 09:30:00,100.11,100.32,99.68,99.82,3649.0,100.11,100.32,99.68,99.82,3649.0
2020-05-22 10:00:00,99.85,100.43,99.31,100.34,3300.0,99.85,100.43,99.31,100.34,3300.0
2020-05-22 10:30:00,100.21,100.39,100.06,100.25,2627.0,100.21,100.39,100.06,100.25,2627.0
2020-05-22 11:00:00,100.24,100.73,100.18,100.58,2572.0,100.24,100.73,100.18,100.58,2572.0
2020-05-22 11:30:00,100.49,100.7,100.49,100.64,1624.0,100.49,100.7,100.49,100.64,1624.0
2020-05-22 12:00:00,100.71,101.21,100.71,101.05,4942.0,100.71,101.21,100.71,101.05,4942.0
2020-05-22 12:30:00,101.16,101.31,100.89,100.97,1656.0,101.16,101.31,100.89,100.97,1656.0
2020-05-22 13:00:00,100.97,101.16,100.85,100.85,2600.0,100.97,101.16,100.85,100.85,2600.0
2020-05-22 13:30:00,100.94,100.98,100.64,100.86,1917.0,100.94,100.98,100.64,100.86,1917.0
2020-05-22 14:00:00,100.95,101.1,100.93,101.0,4839.0,100.95,101.1,100.93,101.0,4839.0
2020-05-22 14:30:00,100.99,101.75,100.99,101.47,4385.0,100.99,101.75,100.99,101.47,4385.0
2020-05-22 15:00:00,101.42,101.57,101.19,101.25,5008.0,101.42,101.57,101.19,101.25,5008.0
2020-05-22 15:30:00,101.3,102.16,101.23,102.11,16058.0,101.3,102.16,101.23,102.11,16058.0
2020-05-26 09:30:00,103.05,106.95,103.05,105.19,27771.0,103.05,106.95,103.05,105.19,27771.0
2020-05-26 10:00:00,105.19,106.56,105.06,105.54,8076.0,105.19,106.56,105.06,105.54,8076.0
2020-05-26 10:30:00,105.68,106.21,105.45,106.19,6640.0,105.68,106.21,105.45,106.19,6640.0
2020-05-26 11:00:00,106.19,106.19,105.3,105.45,7671.0,106.19,106.19,105.3,105.45,7671.0
2020-05-26 11:30:00,105.45,105.49,104.68,105.23,7305.0,105.45,105.49,104.68,105.23,7305.0
2020-05-26 12:00:00,105.66,106.11,105.34,105.43,6608.0,105.66,106.11,105.34,105.43,6608.0
2020-05-26 12:30:00,105.59,106.0,105.57,105.94,3736.0,105.59,106.0,105.57,105.94,3736.0
2020-05-26 13:00:00,105.92,106.09,105.31,105.51,6204.0,105.92,106.09,105.31,105.51,6204.0
2020-05-26 13:30:00,105.56,105.73,105.39,105.57,5000.0,105.56,105.73,105.39,105.57,5000.0
2020-05-26 14:00:00,105.39,105.39,104.64,104.75,4900.0,105.39,105.39,104.64,104.75,4900.0
2020-05-26 14:30:00,104.84,104.86,104.2,104.34,5473.0,104.84,104.86,104.2,104.34,5473.0
2020-05-26 15:00:00,104.28,104.28,103.89,104.07,11810.0,104.28,104.28,103.89,104.07,11810.0
2020-05-26 15:30:00,104.03,104.24,103.29,103.47,23233.0,104.03,104.24,103.29,103.47,23233.0
2020-05-27 09:30:00,97.5,99.5,96.99,97.97,100309.0,97.5,99.5,96.99,97.97,100309.0
2020-05-27 10:00:00,97.95,98.16,97.36,97.92,26542.0,97.95,98.16,97.36,97.92,26542.0
2020-05-27 10:30:00,97.97,98.75,97.7,97.88,36399.0,97.97,98.75,97.7,97.88,36399.0
2020-05-27 11:00:00,97.89,99.07,97.6,98.98,31722.0,97.89,99.07,97.6,98.98,31722.0
2020-05-27 11:30:00,98.93,99.65,98.05,99.51,17434.0,98.93,99.65,98.05,99.51,17434.0
2020-05-27 12:00:00,99.54,100.95,99.47,100.6,35577.0,99.54,100.95,99.47,100.6,35577.0
2020-05-27 12:30:00,100.78,101.81,100.73,101.12,24218.0,100.78,101.81,100.73,101.12,24218.0
2020-05-27 13:00:00,101.15,101.16,100.73,101.01,17035.0,101.15,101.16,100.73,101.01,17035.0
2020-05-27 13:30:00,100.97,101.0,100.5,100.62,14424.0,100.97,101.0,100.5,100.62,14424.0
2020-05-27 14:00:00,100.61,100.95,100.5,100.5,12154.0,100.61,100.95,100.5,100.5,12154.0
2020-05-27 14:30:00,100.51,101.2,100.36,100.96,15477.0,100.51,101.2,100.36,100.96,15477.0
2020-05-27 15:00:00,100.97,101.71,100.85,101.51,16301.0,100.97,101.71,100.85,101.51,16301.0
2020-05-27 15:30:00,101.58,101.81,101.0,101.72,42359.0,101.58,101.81,101.0,101.72,42359.0
2020-05-28 09:30:00,101.99,103.68,101.85,103.44,15709.0,101.99,103.68,101.85,103.44,15709.0
2020-05-28 10:00:00,103.63,103.95,102.96,103.81,10466.0,103.63,103.95,102.96,103.81,10466.0
2020-05-28 10:30:00,103.85,104.43,103.67,104.35,14443.0,103.85,104.43,103.67,104.35,14443.0
2020-05-28 11:00:00,104.37,104.8,104.03,104.8,10590.0,104.37,104.8,104.03,104.8,10590.0
2020-05-28 11:30:00,104.81,105.0,104.41,104.95,14683.0,104.81,105.0,104.41,104.95,14683.0
2020-05-28 12:00:00,104.94,105.79,104.92,105.52,12965.0,104.94,105.79,104.92,105.52,12965.0
2020-05-28 12:30:00,105.53,106.73,105.41,106.67,19900.0,105.53,106.73,105.41,106.67,19900.0
2020-05-28 13:00:00,106.66,107.18,106.45,107.07,11519.0,106.66,107.18,106.45,107.07,11519.0
2020-05-28 13:30:00,107.0,107.0,106.39,106.58,9445.0,107.0,107.0,106.39,106.58,9445.0
2020-05-28 14:00:00,106.55,107.02,106.38,106.72,9576.0,106.55,107.02,106.38,106.72,9576.0
2020-05-28 14:30:00,106.83,107.02,105.94,106.24,10413.0,106.83,107.02,105.94,106.24,10413.0
2020-05-28 15:00:00,106.21,106.22,104.92,104.92,11876.0,106.21,106.22,104.92,104.92,11876.0
2020-05-28 15:30:00,105.01,105.05,103.29,103.65,31241.0,105.01,105.05,103.29,103.65,31241.0
2020-05-29 09:30:00,103.32,107.0,103.32,106.5,16694.0,103.32,107.0,103.32,106.5,16694.0
2020-05-29 10:00:00,106.59,106.78,105.12,106.0,6876.0,106.59,106.78,105.12,106.0,6876.0
2020-05-29 10:30:00,106.06,106.45,105.69,106.4,3770.0,106.06,106.45,105.69,106.4,3770.0
2020-05-29 11:00:00,106.35,106.49,105.91,106.09,6296.0,106.35,106.49,105.91,106.09,6296.0
2020-05-29 11:30:00,106.0,106.18,105.6,106.04,4764.0,106.0,106.18,105.6,106.04,4764.0
2020-05-29 12:00:00,106.01,106.34,105.98,106.15,8101.0,106.01,106.34,105.98,106.15,8101.0
2020-05-29 12:30:00,106.16,106.38,105.36,106.38,10309.0,106.16,106.38,105.36,106.38,10309.0
2020-05-29 13:00:00,106.23,106.5,105.96,105.96,7444.0,106.23,106.5,105.96,105.96,7444.0
2020-05-29 13:30:00,105.94,105.94,105.34,105.52,6940.0,105.94,105.94,105.34,105.52,6940.0
2020-05-29 14:00:00,105.48,106.17,105.48,106.09,8466.0,105.48,106.17,105.48,106.09,8466.0
2020-05-29 14:30:00,106.21,106.38,105.12,105.92,10837.0,106.21,106.38,105.12,105.92,10837.0
2020-05-29 15:00:00,106.05,107.0,106.05,106.87,16651.0,106.05,107.0,106.05,106.87,16651.0
2020-05-29 15:30:00,106.93,108.59,106.75,108.15,50419.0,106.93,108.59,106.75,108.15,50419.0
2020-06-01 09:30:00,107.87,107.87,105.38,106.21,28396.0,107.87,107.87,105.38,106.21,28396.0
2020-06-01 10:00:00,105.92,106.33,105.32,106.0,18975.0,105.92,106.33,105.32,106.0,18975.0
2020-06-01 10:30:00,106.01,106.97,105.98,106.32,9262.0,106.01,106.97,105.98,106.32,9262.0
2020-06-01 11:00:00,106.36,106.39,105.53,105.59,4963.0,106.36,106.39,105.53,105.59,4963.0
2020-06-01 11:30:00,105.58,106.28,105.54,105.85,10858.0,105.58,106.28,105.54,105.85,10858.0
2020-06-01 12:00:00,105.72,106.81,105.57,106.69,11602.0,105.72,106.81,105.57,106.69,11602.0
2020-06-01 12:30:00,106.69,106.92,106.47,106.81,7397.0,106.69,106.92,106.47,106.81,7397.0
2020-06-01 13:00:00,106.88,107.16,106.8,107.02,6621.0,106.88,107.16,106.8,107.02,6621.0
2020-06-01 13:30:00,107.02,107.06,106.76,106.93,5868.0,107.02,107.06,106.76,106.93,5868.0
2020-06-01 14:00:00,106.91,107.04,106.76,107.02,7596.0,106.91,107.04,106.76,107.02,7596.0
2020-06-01 14:30:00,107.01,107.44,106.9,106.97,7585.0,107.01,107.44,106.9,106.97,7585.0
2020-06-01 15:00:00,106.99,107.29,106.86,107.06,8696.0,106.99,107.29,106.86,107.06,8696.0
2020-06-01 15:30:00,107.06,107.26,106.81,106.9,20895.0,107.06,107.26,106.81,106.9,20895.0
2020-06-02 09:30:00,106.23,106.23,104.0,104.56,11034.0,106.23,106.23,104.0,104.56,11034.0
2020-06-02 10:00:00,104.95,105.93,104.75,105.6,12050.0,104.95,105.93,104.75,105.6,12050.0
2020-06-02 10:30:00,105.57,106.16,105.43,105.45,4884.0,105.57,106.16,105.43,105.45,4884.0
2020-06-02 11:00:00,105.18,105.18,104.38,104.98,5069.0,105.18,105.18,104.38,104.98,5069.0
2020-06-02 11:30:00,105.04,105.75,105.04,105.48,2931.0,105.04,105.75,105.04,105.48,2931.0
2020-06-02 12:00:00,105.51,105.83,105.51,105.73,2080.0,105.51,105.83,105.51,105.73,2080.0
2020-06-02 12:30:00,105.56,105.56,104.85,104.85,5775.0,105.56,105.56,104.85,104.85,5775.0
2020-06-02 13:00:00,104.75,105.36,104.75,105.16,3438.0,104.75,105.36,104.75,105.16,3438.0
2020-06-02 13:30:00,105.07,105.67,104.96,105.42,3774.0,105.07,105.67,104.96,105.42,3774.0
2020-06-02 14:00:00,105.43,105.58,105.21,105.26,3400.0,105.43,105.58,105.21,105.26,3400.0
2020-06-02 14:30:00,105.24,105.51,104.99,105.51,5909.0,105.24,105.51,104.99,105.51,5909.0
2020-06-02 15:00:00,105.47,106.03,105.37,105.71,5860.0,105.47,106.03,105.37,105.71,5860.0
2020-06-02 15:30:00,105.74,106.42,105.64,106.28,11497.0,105.74,106.42,105.64,106.28,11497.0
2020-06-03 09:30:00,106.46,107.19,106.08,106.9,6872.0,106.46,107.19,106.08,106.9,6872.0
2020-06-03 10:00:00,107.0,107.48,106.79,107.47,6681.0,107.0,107.48,106.79,107.47,6681.0
2020-06-03 10:30:00,107.42,107.95,107.29,107.89,4956.0,107.42,107.95,107.29,107.89,4956.0
2020-06-03 11:00:00,107.8,108.09,107.52,107.62,9555.0,107.8,108.09,107.52,107.62,9555.0
2020-06-03 11:30:00,107.49,107.73,107.26,107.41,941.0,107.49,107.73,107.26,107.41,941.0
2020-06-03 12:00:00,107.31,107.43,106.91,107.2,2331.0,107.31,107.43,106.91,107.2,2331.0
2020-06-03 12:30:00,107.26,107.26,106.88,106.89,1956.0,107.26,107.26,106.88,106.89,1956.0
2020-06-03 13:00:00,106.93,107.41,106.89,107.3,2834.0,106.93,107.41,106.89,107.3,2834.0
2020-06-03 13:30:00,107.29,107.46,106.98,107.05,5713.0,107.29,107.46,106.98,107.05,5713.0
2020-06-03 14:00:00,107.19,107.46,107.18,107.38,3930.0,107.19,107.46,107.18,107.38,3930.0
2020-06-03 14:30:00,107.35,107.35,106.98,107.17,3600.0,107.35,107.35,106.98,107.17,3600.0
2020-06-03 15:00:00,107.11,107.11,106.76,106.91,2443.0,107.11,107.11,106.76,106.91,2443.0
2020-06-03 15:30:00,106.91,106.91,106.34,106.46,13356.0,106.91,106.91,106.34,106.46,13356.0
2020-06-04 09:30:00,105.0,105.45,104.23,105.36,8715.0,105.0,105.45,104.23,105.36,8715.0
2020-06-04 10:00:00,105.11,105.59,105.03,105.25,6300.0,105.11,105.59,105.03,105.25,6300.0
2020-06-04 10:30:00,105.27,105.39,104.82,105.04,6269.0,105.27,105.39,104.82,105.04,6269.0
2020-06-04 11:00:00,105.0,105.0,103.9,104.07,9567.0,105.0,105.0,103.9,104.07,9567.0
2020-06-04 11:30:00,104.08,104.72,104.08,104.42,3113.0,104.08,104.72,104.08,104.42,3113.0
2020-06-04 12:00:00,104.03,104.07,103.91,104.07,1498.0,104.03,104.07,103.91,104.07,1498.0
2020-06-04 12:30:00,104.01,104.01,103.73,103.73,959.0,104.01,104.01,103.73,103.73,959.0
2020-06-04 13:00:00,103.6,103.6,103.21,103.55,1861.0,103.6,103.6,103.21,103.55,1861.0
2020-06-04 13:30:00,103.24,103.27,102.83,103.21,4903.0,103.24,103.27,102.83,103.21,4903.0
2020-06-04 14:00:00,103.19,103.22,102.37,102.49,3524.0,103.19,103.22,102.37,102.49,3524.0
2020-06-04 14:30:00,102.32,102.32,101.94,101.98,3600.0,102.32,102.32,101.94,101.98,3600.0
2020-06-04 15:00:00,101.93,102.36,101.43,102.13,4771.0,101.93,102.36,101.43,102.13,4771.0
2020-06-04 15:30:00,102.06,102.36,101.75,102.36,18317.0,102.06,102.36,101.75,102.36,18317.0
2020-06-05 09:30:00,103.28,104.01,103.02,103.69,18210.0,103.28,104.01,103.02,103.69,18210.0
2020-06-05 10:00:00,103.67,104.09,103.45,104.04,7944.0,103.67,104.09,103.45,104.04,7944.0
2020-06-05 10:30:00,104.2,104.58,103.62,104.19,7708.0,104.2,104.58,103.62,104.19,7708.0
2020-06-05 11:00:00,104.22,104.69,104.1,104.34,15127.0,104.22,104.69,104.1,104.34,15127.0
2020-06-05 11:30:00,104.28,104.61,104.23,104.51,6886.0,104.28,104.61,104.23,104.51,6886.0
2020-06-05 12:00:00,104.49,105.0,104.49,104.98,11394.0,104.49,105.0,104.49,104.98,11394.0
2020-06-05 12:30:00,104.99,105.26,104.64,104.75,8479.0,104.99,105.26,104.64,104.75,8479.0
2020-06-05 13:00:00,104.75,104.78,104.39,104.52,5415.0,104.75,104.78,104.39,104.52,5415.0
2020-06-05 13:30:00,104.78,104.78,104.47,104.57,3550.0,104.78,104.78,104.47,104.57,3550.0
2020-06-05 14:00:00,104.5,105.24,104.5,105.13,8170.0,104.5,105.24,104.5,105.13,8170.0
2020-06-05 14:30:00,105.03,105.99,104.99,105.92,14061.0,105.03,105.99,104.99,105.92,14061.0
2020-06-05 15:00:00,106.0,106.94,105.76,106.86,37308.0,106.0,106.94,105.76,106.86,37308.0
2020-06-05 15:30:00,106.88,107.03,105.88,106.46,30046.0,106.88,107.03,105.88,106.46,30046.0
2020-06-08 09:30:00,105.52,105.52,103.97,104.52,9912.0,105.52,105.52,103.97,104.52,9912.0
2020-06-08 10:00:00,104.58,104.81,104.04,104.3,3729.0,104.58,104.81,104.04,104.3,3729.0
2020-06-08 10:30:00,104.25,104.56,104.16,104.56,3600.0,104.25,104.56,104.16,104.56,3600.0
2020-06-08 11:00:00,104.58,104.62,104.21,104.54,2800.0,104.58,104.62,104.21,104.54,2800.0
2020-06-08 11:30:00,104.41,104.43,104.13,104.36,2001.0,104.41,104.43,104.13,104.36,2001.0
2020-06-08 12:00:00,104.27,104.27,104.0,104.26,2504.0,104.27,104.27,104.0,104.26,2504.0
2020-06-08 12:30:00,104.17,104.4,104.1,104.1,2814.0,104.17,104.4,104.1,104.1,2814.0
2020-06-08 13:00:00,104.05,104.05,103.71,103.74,2700.0,104.05,104.05,103.71,103.74,2700.0
2020-06-08 13:30:00,103.69,103.95,103.5,103.59,3329.0,103.69,103.95,103.5,103.59,3329.0
2020-06-08 14:00:00,103.59,103.86,103.57,103.67,2200.0,103.59,103.86,103.57,103.67,2200.0
2020-06-08 14:30:00,103.68,103.68,103.16,103.16,5446.0,103.68,103.68,103.16,103.16,5446.0
2020-06-08 15:00:00,103.15,103.35,102.98,103.27,5704.0,103.15,103.35,102.98,103.27,5704.0
2020-06-08 15:30:00,103.3,103.51,102.67,102.85,15855.0,103.3,103.51,102.67,102.85,15855.0
2020-06-09 09:30:00,102.51,104.08,102.51,104.03,7781.0,102.51,104.08,102.51,104.03,7781.0
2020-06-09 10:00:00,104.29,104.29,103.66,103.77,2100.0,104.29,104.29,103.66,103.77,2100.0
2020-06-09 10:30:00,103.55,103.89,103.42,103.42,2664.0,103.55,103.89,103.42,103.42,2664.0
2020-06-09 11:00:00,103.58,103.76,103.03,103.05,3182.0,103.58,103.76,103.03,103.05,3182.0
2020-06-09 11:30:00,102.98,103.1,102.89,102.97,3110.0,102.98,103.1,102.89,102.97,3110.0
2020-06-09 12:00:00,102.96,103.44,102.96,103.07,2300.0,102.96,103.44,102.96,103.07,2300.0
2020-06-09 12:30:00,103.0,103.15,103.0,103.14,3079.0,103.0,103.15,103.0,103.14,3079.0
2020-06-09 13:00:00,103.11,103.2,102.99,103.17,3919.0,103.11,103.2,102.99,103.17,3919.0
2020-06-09 13:30:00,103.14,103.68,103.09,103.68,4000.0,103.14,103.68,103.09,103.68,4000.0
2020-06-09 14:00:00,103.67,103.67,103.11,103.19,5000.0,103.67,103.67,103.11,103.19,5000.0
2020-06-09 14:30:00,103.2,103.51,103.11,103.51,3712.0,103.2,103.51,103.11,103.51,3712.0
2020-06-09 15:00:00,103.45,103.49,103.27,103.33,7800.0,103.45,103.49,103.27,103.33,7800.0
2020-06-09 15:30:00,103.33,103.46,103.1,103.26,18477.0,103.33,103.46,103.1,103.26,18477.0
2020-06-10 09:30:00,103.49,104.57,103.24,104.11,4199.0,103.49,104.57,103.24,104.11,4199.0
2020-06-10 10:00:00,104.19,104.25,103.82,103.94,5009.0,104.19,104.25,103.82,103.94,5009.0
2020-06-10 10:30:00,103.73,103.73,102.97,103.09,2904.0,103.73,103.73,102.97,103.09,2904.0
2020-06-10 11:00:00,103.17,103.17,102.88,102.88,1502.0,103.17,103.17,102.88,102.88,1502.0
2020-06-10 11:30:00,102.84,103.42,102.58,103.37,4688.0,102.84,103.42,102.58,103.37,4688.0
2020-06-10 12:00:00,103.31,103.38,103.09,103.25,2100.0,103.31,103.38,103.09,103.25,2100.0
2020-06-10 12:30:00,103.19,103.2,102.6,102.71,3400.0,103.19,103.2,102.6,102.71,3400.0
2020-06-10 13:00:00,102.51,102.8,102.51,102.52,4110.0,102.51,102.8,102.51,102.52,4110.0
2020-06-10 13:30:00,102.46,102.48,102.18,102.35,4816.0,102.46,102.48,102.18,102.35,4816.0
2020-06-10 14:00:00,102.37,103.62,102.37,103.51,3594.0,102.37,103.62,102.37,103.51,3594.0
2020-06-10 14:30:00,103.71,103.74,103.19,103.2,1704.0,103.71,103.74,103.19,103.2,1704.0
2020-06-10 15:00:00,103.24,104.0,103.16,104.0,2400.0,103.24,104.0,103.16,104.0,2400.0
2020-06-10 15:30:00,103.95,103.95,103.49,103.6,6300.0,103.95,103.95,103.49,103.6,6300.0
2020-06-11 09:30:00,100.35,100.8,99.1,100.05,7041.0,100.35,100.8,99.1,100.05,7041.0
2020-06-11 10:00:00,100.01,100.23,99.68,99.86,5600.0,100.01,100.23,99.68,99.86,5600.0
2020-06-11 10:30:00,100.05,100.34,99.79,99.79,6687.0,100.05,100.34,99.79,99.79,6687.0
2020-06-11 11:00:00,99.77,100.42,99.69,100.39,10883.0,99.77,100.42,99.69,100.39,10883.0
2020-06-11 11:30:00,100.51,100.69,100.37,100.69,2100.0,100.51,100.69,100.37,100.69,2100.0
2020-06-11 12:00:00,100.71,100.85,99.94,99.94,1100.0,100.71,100.85,99.94,99.94,1100.0
2020-06-11 12:30:00,100.32,100.32,99.0,99.0,8117.0,100.32,100.32,99.0,99.0,8117.0
2020-06-11 13:00:00,99.31,99.31,99.04,99.04,1600.0,99.31,99.31,99.04,99.04,1600.0
2020-06-11 13:30:00,99.01,99.19,98.71,98.82,2024.0,99.01,99.19,98.71,98.82,2024.0
2020-06-11 14:00:00,98.75,98.75,97.95,98.34,4463.0,98.75,98.75,97.95,98.34,4463.0
2020-06-11 14:30:00,98.33,98.33,97.55,97.55,2335.0,98.33,98.33,97.55,97.55,2335.0
2020-06-11 15:00:00,97.7,98.24,97.66,97.85,2813.0,97.7,98.24,97.66,97.85,2813.0
2020-06-11 15:30:00,97.72,98.38,97.47,97.93,19350.0,97.72,98.38,97.47,97.93,19350.0
2020-06-12 09:30:00,100.03,100.69,99.38,99.5,5598.0,100.03,100.69,99.38,99.5,5598.0
2020-06-12 10:00:00,99.23,99.3,98.43,98.87,5000.0,99.23,99.3,98.43,98.87,5000.0
2020-06-12 10:30:00,98.95,99.13,98.06,98.06,5053.0,98.95,99.13,98.06,98.06,5053.0
2020-06-12 11:00:00,98.0,98.05,97.48,97.78,3908.0,98.0,98.05,97.48,97.78,3908.0
2020-06-12 11:30:00,97.62,98.55,97.62,98.55,3216.0,97.62,98.55,97.62,98.55,3216.0
2020-06-12 12:00:00,98.47,98.62,97.84,97.94,2338.0,98.47,98.62,97.84,97.94,2338.0
2020-06-12 12:30:00,97.55,97.67,97.31,97.62,4000.0,97.55,97.67,97.31,97.62,4000.0
2020-06-12 13:00:00,97.29,97.29,96.64,96.66,6653.0,97.29,97.29,96.64,96.66,6653.0
2020-06-12 13:30:00,96.65,96.65,95.61,95.63,6757.0,96.65,96.65,95.61,95.63,6757.0
2020-06-12 14:00:00,95.51,95.86,95.1,95.27,10641.0,95.51,95.86,95.1,95.27,10641.0
2020-06-12 14:30:00,95.36,95.62,95.08,95.49,11961.0,95.36,95.62,95.08,95.49,11961.0
2020-06-12 15:00:00,95.58,95.78,95.0,95.07,12196.0,95.58,95.78,95.0,95.07,12196.0
2020-06-12 15:30:00,95.15,96.3,94.98,95.66,24517.0,95.15,96.3,94.98,95.66,24517.0
2020-06-15 09:30:00,94.01,95.41,93.93,95.41,6754.0,94.01,95.41,93.93,95.41,6754.0
2020-06-15 10:00:00,95.39,96.11,95.3,95.46,5071.0,95.39,96.11,95.3,95.46,5071.0
2020-06-15 10:30:00,95.18,95.93,95.09,95.82,3100.0,95.18,95.93,95.09,95.82,3100.0
2020-06-15 11:00:00,95.82,96.19,95.33,95.91,4411.0,95.82,96.19,95.33,95.91,4411.0
2020-06-15 11:30:00,95.63,95.78,95.47,95.67,2250.0,95.63,95.78,95.47,95.67,2250.0
2020-06-15 12:00:00,95.77,96.09,95.77,96.09,972.0,95.77,96.09,95.77,96.09,972.0
2020-06-15 12:30:00,95.9,97.03,95.9,97.0,5658.0,95.9,97.03,95.9,97.0,5658.0
2020-06-15 13:00:00,96.96,97.84,96.96,97.84,12609.0,96.96,97.84,96.96,97.84,12609.0
2020-06-15 13:30:00,97.86,97.95,97.62,97.79,6676.0,97.86,97.95,97.62,97.79,6676.0
2020-06-15 14:00:00,97.92,98.62,97.92,98.47,8057.0,97.92,98.62,97.92,98.47,8057.0
2020-06-15 14:30:00,98.59,98.59,98.24,98.24,7865.0,98.59,98.59,98.24,98.24,7865.0
2020-06-15 15:00:00,98.25,98.44,97.88,97.99,12791.0,98.25,98.44,97.88,97.99,12791.0
2020-06-15 15:30:00,98.01,98.56,97.63,98.48,28494.0,98.01,98.56,97.63,98.48,28494.0
2020-06-16 09:30:00,101.05,102.54,101.05,101.99,17582.0,101.05,102.54,101.05,101.99,17582.0
2020-06-16 10:00:00,101.7,102.13,101.55,101.73,9808.0,101.7,102.13,101.55,101.73,9808.0
2020-06-16 10:30:00,101.87,102.1,100.66,100.7,6200.0,101.87,102.1,100.66,100.7,6200.0
2020-06-16 11:00:00,100.21,101.33,99.89,101.07,4200.0,100.21,101.33,99.89,101.07,4200.0
2020-06-16 11:30:00,101.03,101.29,100.64,100.82,2048.0,101.03,101.29,100.64,100.82,2048.0
2020-06-16 12:00:00,100.9,100.9,100.55,100.75,800.0,100.9,100.9,100.55,100.75,800.0
2020-06-16 12:30:00,100.97,101.6,100.97,101.29,1874.0,100.97,101.6,100.97,101.29,1874.0
2020-06-16 13:00:00,101.32,101.32,101.12,101.21,1400.0,101.32,101.32,101.12,101.21,1400.0
2020-06-16 13:30:00,101.01,101.11,100.76,100.79,1156.0,101.01,101.11,100.76,100.79,1156.0
2020-06-16 14:00:00,100.76,101.39,100.76,101.15,2250.0,100.76,101.39,100.76,101.15,2250.0
2020-06-16 14:30:00,101.37,101.45,101.0,101.07,3158.0,101.37,101.45,101.0,101.07,3158.0
2020-06-16 15:00:00,101.0,101.44,100.8,101.42,6356.0,101.0,101.44,100.8,101.42,6356.0
2020-06-16 15:30:00,101.32,101.41,101.03,101.41,8160.0,101.32,101.41,101.03,101.41,8160.0
2020-06-17 09:30:00,102.99,104.29,102.99,103.84,6011.0,102.99,104.29,102.99,103.84,6011.0
2020-06-17 10:00:00,103.73,104.32,103.71,103.71,9121.0,103.73,104.32,103.71,103.71,9121.0
2020-06-17 10:30:00,103.84,104.29,103.84,104.27,4095.0,103.84,104.29,103.84,104.27,4095.0
2020-06-17 11:00:00,104.25,104.29,103.57,103.85,2200.0,104.25,104.29,103.57,103.85,2200.0
2020-06-17 11:30:00,104.0,104.33,103.97,104.24,6453.0,104.0,104.33,103.97,104.24,6453.0
2020-06-17 12:00:00,104.38,104.77,104.19,104.77,6637.0,104.38,104.77,104.19,104.77,6637.0
2020-06-17 12:30:00,104.9,105.18,104.9,105.08,8354.0,104.9,105.18,104.9,105.08,8354.0
2020-06-17 13:00:00,105.46,105.46,105.1,105.1,2465.0,105.46,105.46,105.1,105.1,2465.0
2020-06-17 13:30:00,105.06,105.14,104.98,104.99,2871.0,105.06,105.14,104.98,104.99,2871.0
2020-06-17 14:00:00,105.0,105.0,104.38,104.47,3468.0,105.0,105.0,104.38,104.47,3468.0
2020-06-17 14:30:00,104.51,104.96,104.19,104.9,11629.0,104.51,104.96,104.19,104.9,11629.0
2020-06-17 15:00:00,104.88,104.94,104.14,104.32,4202.0,104.88,104.94,104.14,104.32,4202.0
2020-06-17 15:30:00,104.18,104.59,104.14,104.38,11571.0,104.18,104.59,104.14,104.38,11571.0
2020-06-18 09:30:00,103.63,104.2,102.82,102.95,11151.0,103.63,104.2,102.82,102.95,11151.0
2020-06-18 10:00:00,102.88,103.11,102.25,102.46,14387.0,102.88,103.11,102.25,102.46,14387.0
2020-06-18 10:30:00,102.46,102.96,102.24,102.96,5781.0,102.46,102.96,102.24,102.96,5781.0
2020-06-18 11:00:00,102.85,103.63,102.85,103.4,4600.0,102.85,103.63,102.85,103.4,4600.0
2020-06-18 11:30:00,103.34,103.38,103.14,103.32,5584.0,103.34,103.38,103.14,103.32,5584.0
2020-06-18 12:00:00,103.29,103.41,103.11,103.23,1582.0,103.29,103.41,103.11,103.23,1582.0
2020-06-18 12:30:00,103.15,103.28,103.13,103.26,1861.0,103.15,103.28,103.13,103.26,1861.0
2020-06-18 13:00:00,103.25,103.25,102.8,102.84,3813.0,103.25,103.25,102.8,102.84,3813.0
2020-06-18 13:30:00,102.86,102.94,102.85,102.93,1800.0,102.86,102.94,102.85,102.93,1800.0
2020-06-18 14:00:00,102.95,102.95,102.66,102.88,23628.0,102.95,102.95,102.66,102.88,23628.0
2020-06-18 14:30:00,102.79,103.0,102.55,102.75,2327.0,102.79,103.0,102.55,102.75,2327.0
2020-06-18 15:00:00,102.58,102.64,102.33,102.61,7813.0,102.58,102.64,102.33,102.61,7813.0
2020-06-18 15:30:00,102.61,102.74,102.07,102.51,16637.0,102.61,102.74,102.07,102.51,16637.0
2020-06-19 09:30:00,103.72,103.74,103.28,103.64,2100.0,103.72,103.74,103.28,103.64,2100.0
2020-06-19 10:00:00,103.4,103.71,103.27,103.66,3023.0,103.4,103.71,103.27,103.66,3023.0
2020-06-19 10:30:00,103.52,103.54,103.46,103.53,1300.0,103.52,103.54,103.46,103.53,1300.0
2020-06-19 11:00:00,103.66,103.73,103.43,103.49,1800.0,103.66,103.73,103.43,103.49,1800.0
2020-06-19 11:30:00,103.34,103.35,103.12,103.21,800.0,103.34,103.35,103.12,103.21,800.0
2020-06-19 12:00:00,103.19,103.19,101.69,102.54,3955.0,103.19,103.19,101.69,102.54,3955.0
2020-06-19 12:30:00,102.7,103.3,102.62,103.3,4868.0,102.7,103.3,102.62,103.3,4868.0
2020-06-19 13:00:00,103.39,103.85,103.3,103.4,2907.0,103.39,103.85,103.3,103.4,2907.0
2020-06-19 13:30:00,103.3,103.74,103.23,103.47,2900.0,103.3,103.74,103.23,103.47,2900.0
2020-06-19 14:00:00,103.52,103.8,103.16,103.64,4141.0,103.52,103.8,103.16,103.64,4141.0
2020-06-19 14:30:00,103.54,104.3,103.54,104.26,5376.0,103.54,104.3,103.54,104.26,5376.0
2020-06-19 15:00:00,104.18,104.66,103.99,104.66,4104.0,104.18,104.66,103.99,104.66,4104.0
2020-06-19 15:30:00,104.69,106.7,104.57,106.48,62162.0,104.69,106.7,104.57,106.48,62162.0
2020-06-22 09:30:00,105.67,105.68,103.4,103.6,5559.0,105.67,105.68,103.4,103.6,5559.0
2020-06-22 10:00:00,103.68,104.9,103.53,104.89,3871.0,103.68,104.9,103.53,104.89,3871.0
2020-06-22 10:30:00,104.8,104.83,104.35,104.35,3499.0,104.8,104.83,104.35,104.35,3499.0
2020-06-22 11:00:00,104.47,104.83,104.47,104.59,1252.0,104.47,104.83,104.47,104.59,1252.0
2020-06-22 11:30:00,104.49,104.82,104.45,104.45,1000.0,104.49,104.82,104.45,104.45,1000.0
2020-06-22 12:00:00,104.65,105.15,104.65,105.05,1002.0,104.65,105.15,104.65,105.05,1002.0
2020-06-22 12:30:00,105.21,105.32,105.13,105.16,900.0,105.21,105.32,105.13,105.16,900.0
2020-06-22 13:00:00,105.08,105.08,104.81,104.81,1329.0,105.08,105.08,104.81,104.81,1329.0
2020-06-22 13:30:00,104.91,105.05,104.83,105.03,1500.0,104.91,105.05,104.83,105.03,1500.0
2020-06-22 14:00:00,104.83,105.39,104.83,105.39,2700.0,104.83,105.39,104.83,105.39,2700.0
2020-06-22 14:30:00,105.43,105.56,105.19,105.4,2100.0,105.43,105.56,105.19,105.4,2100.0
2020-06-22 15:00:00,105.38,105.38,104.8,104.84,1200.0,105.38,105.38,104.8,104.84,1200.0
2020-06-22 15:30:00,104.91,105.0,104.68,104.82,4200.0,104.91,105.0,104.68,104.82,4200.0
2020-06-23 09:30:00,105.5,106.44,105.24,106.34,12837.0,105.5,106.44,105.24,106.34,12837.0
2020-06-23 10:00:00,106.22,106.45,105.91,106.05,2466.0,106.22,106.45,105.91,106.05,2466.0
2020-06-23 10:30:00,105.93,105.93,105.15,105.21,3426.0,105.93,105.93,105.15,105.21,3426.0
2020-06-23 11:00:00,105.07,105.84,105.07,105.73,3252.0,105.07,105.84,105.07,105.73,3252.0
2020-06-23 11:30:00,105.75,105.84,105.51,105.74,2175.0,105.75,105.84,105.51,105.74,2175.0
2020-06-23 12:00:00,105.8,105.85,105.48,105.73,1943.0,105.8,105.85,105.48,105.73,1943.0
2020-06-23 12:30:00,105.71,105.82,105.64,105.82,1600.0,105.71,105.82,105.64,105.82,1600.0
2020-06-23 13:00:00,105.82,106.03,105.77,106.03,1303.0,105.82,106.03,105.77,106.03,1303.0
2020-06-23 13:30:00,105.99,105.99,105.75,105.75,1864.0,105.99,105.99,105.75,105.75,1864.0
2020-06-23 14:00:00,105.7,105.75,105.57,105.71,2820.0,105.7,105.75,105.57,105.71,2820.0
2020-06-23 14:30:00,105.61,105.64,105.25,105.25,2535.0,105.61,105.64,105.25,105.25,2535.0
2020-06-23 15:00:00,105.24,105.24,104.74,104.8,3956.0,105.24,105.24,104.74,104.8,3956.0
2020-06-23 15:30:00,104.72,104.72,103.87,104.42,11286.0,104.72,104.72,103.87,104.42,11286.0
2020-06-24 09:30:00,103.81,103.85,102.66,102.8,6813.0,103.81,103.85,102.66,102.8,6813.0
2020-06-24 10:00:00,102.61,102.61,102.22,102.43,2883.0,102.61,102.61,102.22,102.43,2883.0
2020-06-24 10:30:00,102.48,102.5,101.81,102.03,4691.0,102.48,102.5,101.81,102.03,4691.0
2020-06-24 11:00:00,101.95,102.05,101.31,101.82,7871.0,101.95,102.05,101.31,101.82,7871.0
2020-06-24 11:30:00,101.87,101.87,100.99,101.31,3571.0,101.87,101.87,100.99,101.31,3571.0
2020-06-24 12:00:00,101.36,101.51,101.02,101.27,1352.0,101.36,101.51,101.02,101.27,1352.0
2020-06-24 12:30:00,101.35,101.54,101.15,101.53,2855.0,101.35,101.54,101.15,101.53,2855.0
2020-06-24 13:00:00,101.46,101.57,101.24,101.3,1817.0,101.46,101.57,101.24,101.3,1817.0
2020-06-24 13:30:00,101.27,101.44,101.07,101.07,2300.0,101.27,101.44,101.07,101.07,2300.0
2020-06-24 14:00:00,101.0,101.14,100.8,101.13,2400.0,101.0,101.14,100.8,101.13,2400.0
2020-06-24 14:30:00,101.26,101.27,101.07,101.16,1200.0,101.26,101.27,101.07,101.16,1200.0
2020-06-24 15:00:00,101.22,101.66,101.2,101.55,2080.0,101.22,101.66,101.2,101.55,2080.0
2020-06-24 15:30:00,101.67,101.92,101.15,101.17,9046.0,101.67,101.92,101.15,101.17,9046.0
2020-06-25 09:30:00,100.99,101.05,98.79,98.82,4169.0,100.99,101.05,98.79,98.82,4169.0
2020-06-25 10:00:00,98.92,98.96,98.32,98.82,4369.0,98.92,98.96,98.32,98.82,4369.0
2020-06-25 10:30:00,98.75,99.31,98.72,98.89,2790.0,98.75,99.31,98.72,98.89,2790.0
2020-06-25 11:00:00,98.74,99.26,98.41,99.18,2550.0,98.74,99.26,98.41,99.18,2550.0
2020-06-25 11:30:00,99.16,99.5,99.01,99.5,1530.0,99.16,99.5,99.01,99.5,1530.0
2020-06-25 12:00:00,99.52,99.73,99.52,99.57,1000.0,99.52,99.73,99.52,99.57,1000.0
2020-06-25 12:30:00,99.53,99.62,99.2,99.2,11802.0,99.53,99.62,99.2,99.2,11802.0
2020-06-25 13:00:00,99.31,99.46,99.27,99.3,1046.0,99.31,99.46,99.27,99.3,1046.0
2020-06-25 13:30:00,99.31,99.61,99.26,99.42,1925.0,99.31,99.61,99.26,99.42,1925.0
2020-06-25 14:00:00,99.39,99.49,99.15,99.49,3979.0,99.39,99.49,99.15,99.49,3979.0
2020-06-25 14:30:00,99.43,99.43,99.25,99.28,1739.0,99.43,99.43,99.25,99.28,1739.0
2020-06-25 15:00:00,99.26,100.24,99.26,100.23,2800.0,99.26,100.24,99.26,100.23,2800.0
2020-06-25 15:30:00,100.05,100.38,99.86,100.38,5709.0,100.05,100.38,99.86,100.38,5709.0
2020-06-26 09:30:00,100.25,100.31,99.47,99.81,1900.0,100.25,100.31,99.47,99.81,1900.0
2020-06-26 10:00:00,99.69,99.69,98.93,99.38,4101.0,99.69,99.69,98.93,99.38,4101.0
2020-06-26 10:30:00,99.03,99.03,97.53,97.57,5020.0,99.03,99.03,97.53,97.57,5020.0
2020-06-26 11:00:00,97.65,98.1,97.6,97.88,2100.0,97.65,98.1,97.6,97.88,2100.0
2020-06-26 11:30:00,97.89,97.93,97.58,97.87,3100.0,97.89,97.93,97.58,97.87,3100.0
2020-06-26 12:00:00,97.71,97.75,97.02,97.54,6100.0,97.71,97.75,97.02,97.54,6100.0
2020-06-26 12:30:00,97.38,97.4,96.91,97.03,4500.0,97.38,97.4,96.91,97.03,4500.0
2020-06-26 13:00:00,96.97,97.5,96.92,97.49,5446.0,96.97,97.5,96.92,97.49,5446.0
2020-06-26 13:30:00,97.48,97.52,97.03,97.29,4512.0,97.48,97.52,97.03,97.29,4512.0
2020-06-26 14:00:00,97.27,97.45,97.02,97.33,4350.0,97.27,97.45,97.02,97.33,4350.0
2020-06-26 14:30:00,97.29,97.61,97.24,97.36,5177.0,97.29,97.61,97.24,97.36,5177.0
2020-06-26 15:00:00,97.49,97.53,97.13,97.38,11920.0,97.49,97.53,97.13,97.38,11920.0
2020-06-26 15:30:00,97.35,98.17,97.05,97.51,26292.0,97.35,98.17,97.05,97.51,26292.0
2020-06-29 09:30:00,98.09,98.09,96.7,97.33,4250.0,98.09,98.09,96.7,97.33,4250.0
2020-06-29 10:00:00,97.52,97.89,97.22,97.8,2268.0,97.52,97.89,97.22,97.8,2268.0
2020-06-29 10:30:00,97.8,98.05,97.69,97.97,3658.0,97.8,98.05,97.69,97.97,3658.0
2020-06-29 11:00:00,97.7,98.11,97.49,98.11,2625.0,97.7,98.11,97.49,98.11,2625.0
2020-06-29 11:30:00,97.97,98.18,97.89,98.18,1300.0,97.97,98.18,97.89,98.18,1300.0
2020-06-29 12:00:00,98.15,98.39,98.15,98.19,800.0,98.15,98.39,98.15,98.19,800.0
2020-06-29 12:30:00,98.3,98.3,97.98,97.99,652.0,98.3,98.3,97.98,97.99,652.0
2020-06-29 13:00:00,98.07,98.07,97.8,97.8,667.0,98.07,98.07,97.8,97.8,667.0
2020-06-29 13:30:00,97.96,98.3,97.94,98.23,1745.0,97.96,98.3,97.94,98.23,1745.0
2020-06-29 14:00:00,98.12,98.13,98.03,98.07,1400.0,98.12,98.13,98.03,98.07,1400.0
2020-06-29 14:30:00,98.05,98.18,97.69,97.71,1755.0,98.05,98.18,97.69,97.71,1755.0
2020-06-29 15:00:00,97.66,97.7,97.38,97.7,3646.0,97.66,97.7,97.38,97.7,3646.0
2020-06-29 15:30:00,97.81,98.04,97.53,98.04,3345.0,97.81,98.04,97.53,98.04,3345.0
2020-06-30 09:30:00,97.86,100.52,97.85,100.46,6450.0,97.86,100.52,97.85,100.46,6450.0
2020-06-30 10:00:00,100.34,100.83,100.27,100.27,2972.0,100.34,100.83,100.27,100.27,2972.0
2020-06-30 10:30:00,100.49,100.79,100.36,100.63,1962.0,100.49,100.79,100.36,100.63,1962.0
2020-06-30 11:00:00,100.64,101.14,100.49,100.49,3000.0,100.64,101.14,100.49,100.49,3000.0
2020-06-30 11:30:00,100.67,100.67,100.41,100.66,588.0,100.67,100.67,100.41,100.66,588.0
2020-06-30 12:00:00,100.71,100.97,100.63,100.97,2600.0,100.71,100.97,100.63,100.97,2600.0
2020-06-30 12:30:00,100.32,100.32,100.0,100.01,5784.0,100.32,100.32,100.0,100.01,5784.0
2020-06-30 13:00:00,100.13,100.3,100.0,100.24,1315.0,100.13,100.3,100.0,100.24,1315.0
2020-06-30 13:30:00,100.23,100.27,100.0,100.11,1359.0,100.23,100.27,100.0,100.11,1359.0
2020-06-30 14:00:00,100.07,100.26,100.07,100.26,1544.0,100.07,100.26,100.07,100.26,1544.0
2020-06-30 14:30:00,100.42,100.58,100.38,100.45,1210.0,100.42,100.58,100.38,100.45,1210.0
2020-06-30 15:00:00,100.44,100.46,100.18,100.46,1200.0,100.44,100.46,100.18,100.46,1200.0
2020-06-30 15:30:00,100.4,101.23,100.4,100.76,7299.0,100.4,101.23,100.4,100.76,7299.0
2020-07-01 09:30:00,101.14,101.14,99.78,99.87,5109.0,101.14,101.14,99.78,99.87,5109.0
2020-07-01 10:00:00,100.31,100.31,100.0,100.08,1200.0,100.31,100.31,100.0,100.08,1200.0
2020-07-01 10:30:00,100.33,100.52,100.25,100.34,1064.0,100.33,100.52,100.25,100.34,1064.0
2020-07-01 11:00:00,100.35,100.41,100.0,100.0,1759.0,100.35,100.41,100.0,100.0,1759.0
2020-07-01 11:30:00,100.09,100.31,100.0,100.12,1045.0,100.09,100.31,100.0,100.12,1045.0
2020-07-01 12:00:00,100.11,100.2,100.08,100.2,1200.0,100.11,100.2,100.08,100.2,1200.0
2020-07-01 12:30:00,100.36,100.36,100.08,100.2,1200.0,100.36,100.36,100.08,100.2,1200.0
2020-07-01 13:00:00,100.17,100.22,100.13,100.22,1500.0,100.17,100.22,100.13,100.22,1500.0
2020-07-01 13:30:00,100.21,100.21,100.06,100.18,800.0,100.21,100.21,100.06,100.18,800.0
2020-07-01 14:00:00,100.16,100.36,100.13,100.13,1753.0,100.16,100.36,100.13,100.13,1753.0
2020-07-01 14:30:00,100.12,100.2,99.79,99.9,9779.0,100.12,100.2,99.79,99.9,9779.0
2020-07-01 15:00:00,99.9,100.14,99.9,100.14,3056.0,99.9,100.14,99.9,100.14,3056.0
2020-07-01 15:30:00,100.21,100.26,99.68,99.72,5495.0,100.21,100.26,99.68,99.72,5495.0
2020-07-02 09:30:00,101.1,101.33,100.61,100.8,6050.0,101.1,101.33,100.61,100.8,6050.0
2020-07-02 10:00:00,100.74,101.04,100.45,100.45,1800.0,100.74,101.04,100.45,100.45,1800.0
2020-07-02 10:30:00,100.35,100.64,100.24,100.58,2100.0,100.35,100.64,100.24,100.58,2100.0
2020-07-02 11:00:00,100.27,100.36,100.09,100.09,2200.0,100.27,100.36,100.09,100.09,2200.0
2020-07-02 11:30:00,100.14,100.42,100.14,100.37,2320.0,100.14,100.42,100.14,100.37,2320.0
2020-07-02 12:00:00,100.17,100.82,100.17,100.82,642.0,100.17,100.82,100.17,100.82,642.0
2020-07-02 12:30:00,100.9,101.15,100.86,101.15,3046.0,100.9,101.15,100.86,101.15,3046.0
2020-07-02 13:00:00,101.2,101.4,101.09,101.4,2530.0,101.2,101.4,101.09,101.4,2530.0
2020-07-02 13:30:00,101.44,101.47,101.03,101.26,1633.0,101.44,101.47,101.03,101.26,1633.0
2020-07-02 14:00:00,101.12,101.41,101.06,101.41,500.0,101.12,101.41,101.06,101.41,500.0
2020-07-02 14:30:00,101.5,101.5,101.37,101.47,2560.0,101.5,101.5,101.37,101.47,2560.0
2020-07-02 15:00:00,101.48,101.48,101.26,101.28,1191.0,101.48,101.48,101.26,101.28,1191.0
2020-07-02 15:30:00,101.32,101.32,100.52,100.66,5203.0,101.32,101.32,100.52,100.66,5203.0
2020-07-06 09:30:00,102.0,102.06,101.65,101.65,2000.0,102.0,102.06,101.65,101.65,2000.0
2020-07-06 10:00:00,102.23,102.54,102.0,102.29,3479.0,102.23,102.54,102.0,102.29,3479.0
2020-07-06 10:30:00,102.21,102.43,102.21,102.43,300.0,102.21,102.43,102.21,102.43,300.0
2020-07-06 11:00:00,102.84,103.2,102.84,103.2,737.0,102.84,103.2,102.84,103.2,737.0
2020-07-06 11:30:00,102.98,103.01,102.94,102.94,910.0,102.98,103.01,102.94,102.94,910.0
2020-07-06 12:00:00,102.71,102.71,102.5,102.5,1070.0,102.71,102.71,102.5,102.5,1070.0
2020-07-06 12:30:00,102.69,102.7,102.69,102.7,200.0,102.69,102.7,102.69,102.7,200.0
2020-07-06 13:00:00,102.33,102.33,102.21,102.27,594.0,102.33,102.33,102.21,102.27,594.0
2020-07-06 13:30:00,102.23,102.23,102.21,102.21,349.0,102.23,102.23,102.21,102.21,349.0
2020-07-06 14:00:00,102.04,102.04,101.65,101.73,600.0,102.04,102.04,101.65,101.73,600.0
2020-07-06 14:30:00,101.8,101.8,101.7,101.77,417.0,101.8,101.8,101.7,101.77,417.0
2020-07-06 15:00:00,101.72,101.72,101.53,101.69,500.0,101.72,101.72,101.53,101.69,500.0
2020-07-06 15:30:00,101.87,101.98,101.74,101.81,3300.0,101.87,101.98,101.74,101.81,3300.0
2020-07-07 09:30:00,101.3,101.33,101.03,101.07,3200.0,101.3,101.33,101.03,101.07,3200.0
2020-07-07 10:00:00,101.07,101.21,100.86,100.94,4831.0,101.07,101.21,100.86,100.94,4831.0
2020-07-07 10:30:00,101.02,101.21,100.59,100.96,4061.0,101.02,101.21,100.59,100.96,4061.0
2020-07-07 11:00:00,100.89,101.44,100.83,101.37,3500.0,100.89,101.44,100.83,101.37,3500.0
2020-07-07 11:30:00,101.37,101.37,101.11,101.18,3446.0,101.37,101.37,101.11,101.18,3446.0
2020-07-07 12:00:00,101.19,101.3,100.97,101.04,3344.0,101.19,101.3,100.97,101.04,3344.0
2020-07-07 12:30:00,101.03,101.08,100.74,100.83,2900.0,101.03,101.08,100.74,100.83,2900.0
2020-07-07 13:00:00,100.82,100.83,100.48,100.79,2900.0,100.82,100.83,100.48,100.79,2900.0
2020-07-07 13:30:00,100.79,100.8,100.57,100.57,1900.0,100.79,100.8,100.57,100.57,1900.0
2020-07-07 14:00:00,100.67,100.67,100.35,100.35,2910.0,100.67,100.67,100.35,100.35,2910.0
2020-07-07 14:30:00,100.3,100.3,100.04,100.06,4405.0,100.3,100.3,100.04,100.06,4405.0
2020-07-07 15:00:00,100.11,100.16,99.84,99.84,5810.0,100.11,100.16,99.84,99.84,5810.0
2020-07-07 15:30:00,99.85,100.12,99.52,99.83,13078.0,99.85,100.12,99.52,99.83,13078.0
2020-07-08 09:30:00,100.07,100.27,99.68,99.93,3717.0,100.07,100.27,99.68,99.93,3717.0
2020-07-08 10:00:00,99.98,100.31,99.72,100.21,5735.0,99.98,100.31,99.72,100.21,5735.0
2020-07-08 10:30:00,100.24,100.24,99.92,100.07,1200.0,100.24,100.24,99.92,100.07,1200.0
2020-07-08 11:00:00,100.07,100.07,99.21,99.36,5123.0,100.07,100.07,99.21,99.36,5123.0
2020-07-08 11:30:00,99.5,99.82,99.5,99.77,1100.0,99.5,99.82,99.5,99.77,1100.0
2020-07-08 12:00:00,99.82,99.82,99.58,99.58,900.0,99.82,99.82,99.58,99.58,900.0
2020-07-08 12:30:00,99.68,99.68,99.4,99.45,1446.0,99.68,99.68,99.4,99.45,1446.0
2020-07-08 13:00:00,99.65,99.65,98.96,99.02,5141.0,99.65,99.65,98.96,99.02,5141.0
2020-07-08 13:30:00,99.18,99.18,98.93,99.02,978.0,99.18,99.18,98.93,99.02,978.0
2020-07-08 14:00:00,98.9,98.93,98.78,98.9,5596.0,98.9,98.93,98.78,98.9,5596.0
2020-07-08 14:30:00,98.82,98.85,98.62,98.79,1108.0,98.82,98.85,98.62,98.79,1108.0
2020-07-08 15:00:00,98.97,99.15,98.93,98.93,9448.0,98.97,99.15,98.93,98.93,9448.0
2020-07-08 15:30:00,98.93,99.23,98.84,99.11,4646.0,98.93,99.23,98.84,99.11,4646.0
2020-07-09 09:30:00,99.83,100.61,99.83,100.61,5430.0,99.83,100.61,99.83,100.61,5430.0
2020-07-09 10:00:00,100.94,101.15,100.68,100.77,1375.0,100.94,101.15,100.68,100.77,1375.0
2020-07-09 10:30:00,100.89,100.92,99.28,99.28,1060.0,100.89,100.92,99.28,99.28,1060.0
2020-07-09 11:00:00,98.88,99.04,98.26,98.26,1547.0,98.88,99.04,98.26,98.26,1547.0
2020-07-09 11:30:00,98.39,98.68,98.21,98.56,636.0,98.39,98.68,98.21,98.56,636.0
2020-07-09 12:00:00,98.61,98.71,98.61,98.7,1129.0,98.61,98.71,98.61,98.7,1129.0
2020-07-09 12:30:00,98.7,98.98,98.7,98.91,500.0,98.7,98.98,98.7,98.91,500.0
2020-07-09 13:00:00,98.98,99.08,98.75,99.01,27140.0,98.98,99.08,98.75,99.01,27140.0
2020-07-09 13:30:00,99.42,99.42,99.0,99.01,4136.0,99.42,99.42,99.0,99.01,4136.0
2020-07-09 14:00:00,98.99,99.49,98.99,99.42,8234.0,98.99,99.49,98.99,99.42,8234.0
2020-07-09 14:30:00,99.41,99.82,99.4,99.82,1930.0,99.41,99.82,99.4,99.82,1930.0
2020-07-09 15:00:00,99.79,100.0,99.55,99.63,14559.0,99.79,100.0,99.55,99.63,14559.0
2020-07-09 15:30:00,99.52,99.97,99.3,99.75,19064.0,99.52,99.97,99.3,99.75,19064.0
2020-07-10 09:30:00,99.08,99.08,97.59,97.74,3701.0,99.08,99.08,97.59,97.74,3701.0
2020-07-10 10:00:00,97.29,97.43,96.91,97.43,1495.0,97.29,97.43,96.91,97.43,1495.0
2020-07-10 10:30:00,97.58,97.78,97.46,97.55,2057.0,97.58,97.78,97.46,97.55,2057.0
2020-07-10 11:00:00,97.6,98.06,97.44,98.06,1561.0,97.6,98.06,97.44,98.06,1561.0
2020-07-10 11:30:00,97.92,98.17,97.74,98.17,900.0,97.92,98.17,97.74,98.17,900.0
2020-07-10 12:00:00,98.31,98.54,98.0,98.0,1014.0,98.31,98.54,98.0,98.0,1014.0
2020-07-10 12:30:00,98.03,98.16,98.03,98.06,600.0,98.03,98.16,98.03,98.06,600.0
2020-07-10 13:00:00,98.1,98.35,98.04,98.11,1479.0,98.1,98.35,98.04,98.11,1479.0
2020-07-10 13:30:00,98.05,98.19,98.02,98.04,1920.0,98.05,98.19,98.02,98.04,1920.0
2020-07-10 14:00:00,97.61,97.61,97.61,97.61,100.0,97.61,97.61,97.61,97.61,100.0
2020-07-10 14:30:00,97.57,97.58,97.32,97.39,1100.0,97.57,97.58,97.32,97.39,1100.0
2020-07-10 15:00:00,97.39,97.44,97.22,97.25,2647.0,97.39,97.44,97.22,97.25,2647.0
2020-07-10 15:30:00,97.26,97.72,97.19,97.62,15450.0,97.26,97.72,97.19,97.62,15450.0
2020-07-13 09:30:00,98.5,98.93,97.65,98.08,8000.0,98.5,98.93,97.65,98.08,8000.0
2020-07-13 10:00:00,98.01,98.03,97.55,97.69,3550.0,98.01,98.03,97.55,97.69,3550.0
2020-07-13 10:30:00,97.84,98.03,97.69,97.99,800.0,97.84,98.03,97.69,97.99,800.0
2020-07-13 11:00:00,98.05,98.05,97.4,97.4,800.0,98.05,98.05,97.4,97.4,800.0
2020-07-13 11:30:00,97.47,97.78,97.37,97.59,2945.0,97.47,97.78,97.37,97.59,2945.0
2020-07-13 12:00:00,97.48,97.48,97.41,97.41,200.0,97.48,97.48,97.41,97.41,200.0
2020-07-13 12:30:00,97.47,97.47,97.23,97.23,650.0,97.47,97.47,97.23,97.23,650.0
2020-07-13 13:00:00,97.16,97.28,96.94,97.09,3245.0,97.16,97.28,96.94,97.09,3245.0
2020-07-13 13:30:00,96.98,96.98,96.85,96.92,2400.0,96.98,96.98,96.85,96.92,2400.0
2020-07-13 14:00:00,96.9,96.96,95.62,95.67,5444.0,96.9,96.96,95.62,95.67,5444.0
2020-07-13 14:30:00,95.74,96.31,95.43,96.31,3100.0,95.74,96.31,95.43,96.31,3100.0
2020-07-13 15:00:00,95.81,95.84,95.19,95.36,4500.0,95.81,95.84,95.19,95.36,4500.0
2020-07-13 15:30:00,95.44,95.73,94.71,94.74,16958.0,95.44,95.73,94.71,94.74,16958.0
2020-07-14 09:30:00,93.89,94.87,93.19,93.51,5990.0,93.89,94.87,93.19,93.51,5990.0
2020-07-14 10:00:00,93.43,93.93,93.23,93.93,4808.0,93.43,93.93,93.23,93.93,4808.0
2020-07-14 10:30:00,94.01,95.47,93.87,95.26,5499.0,94.01,95.47,93.87,95.26,5499.0
2020-07-14 11:00:00,95.43,95.78,95.18,95.49,1200.0,95.43,95.78,95.18,95.49,1200.0
2020-07-14 11:30:00,95.54,95.95,95.54,95.86,2000.0,95.54,95.95,95.54,95.86,2000.0
2020-07-14 12:00:00,96.05,96.05,96.01,96.01,400.0,96.05,96.05,96.01,96.01,400.0
2020-07-14 12:30:00,96.01,96.01,95.73,95.73,500.0,96.01,96.01,95.73,95.73,500.0
2020-07-14 13:00:00,95.28,95.54,95.17,95.54,1100.0,95.28,95.54,95.17,95.54,1100.0
2020-07-14 13:30:00,95.66,95.96,95.5,95.5,1170.0,95.66,95.96,95.5,95.5,1170.0
2020-07-14 14:00:00,95.67,95.75,95.51,95.69,1600.0,95.67,95.75,95.51,95.69,1600.0
2020-07-14 14:30:00,95.66,95.75,95.47,95.75,900.0,95.66,95.75,95.47,95.75,900.0
2020-07-14 15:00:00,95.65,95.65,95.03,95.57,1706.0,95.65,95.65,95.03,95.57,1706.0
2020-07-14 15:30:00,95.56,96.03,95.56,95.77,6197.0,95.56,96.03,95.56,95.77,6197.0
2020-07-15 09:30:00,97.41,97.54,96.57,96.58,3009.0,97.41,97.54,96.57,96.58,3009.0
2020-07-15 10:00:00,96.36,96.8,96.36,96.64,2103.0,96.36,96.8,96.36,96.64,2103.0
2020-07-15 10:30:00,96.75,97.15,96.75,96.86,1441.0,96.75,97.15,96.75,96.86,1441.0
2020-07-15 11:00:00,96.64,96.81,96.33,96.79,1400.0,96.64,96.81,96.33,96.79,1400.0
2020-07-15 11:30:00,96.8,96.8,96.3,96.3,2526.0,96.8,96.8,96.3,96.3,2526.0
2020-07-15 12:00:00,96.13,96.53,96.13,96.37,1200.0,96.13,96.53,96.13,96.37,1200.0
2020-07-15 12:30:00,96.39,96.82,96.27,96.82,531.0,96.39,96.82,96.27,96.82,531.0
2020-07-15 13:00:00,96.82,97.1,96.75,96.96,16588.0,96.82,97.1,96.75,96.96,16588.0
2020-07-15 13:30:00,97.0,97.23,96.9,96.9,5800.0,97.0,97.23,96.9,96.9,5800.0
2020-07-15 14:00:00,96.85,97.15,96.83,96.98,4338.0,96.85,97.15,96.83,96.98,4338.0
2020-07-15 14:30:00,96.96,96.98,96.53,96.6,6299.0,96.96,96.98,96.53,96.6,6299.0
2020-07-15 15:00:00,96.62,96.75,96.47,96.66,1254.0,96.62,96.75,96.47,96.66,1254.0
2020-07-15 15:30:00,96.95,97.02,96.75,96.78,7892.0,96.95,97.02,96.75,96.78,7892.0
2020-07-16 09:30:00,96.65,96.66,95.74,95.78,2096.0,96.65,96.66,95.74,95.78,2096.0
2020-07-16 10:00:00,95.76,96.15,95.73,96.15,1279.0,95.76,96.15,95.73,96.15,1279.0
2020-07-16 10:30:00,96.16,96.61,96.16,96.17,2475.0,96.16,96.61,96.16,96.17,2475.0
2020-07-16 11:00:00,96.11,96.26,96.04,96.1,1100.0,96.11,96.26,96.04,96.1,1100.0
2020-07-16 11:30:00,96.21,96.27,96.13,96.27,600.0,96.21,96.27,96.13,96.27,600.0
2020-07-16 12:00:00,96.19,96.38,96.15,96.15,950.0,96.19,96.38,96.15,96.15,950.0
2020-07-16 12:30:00,96.21,96.37,96.21,96.28,300.0,96.21,96.37,96.21,96.28,300.0
2020-07-16 13:00:00,96.3,96.44,96.28,96.43,1000.0,96.3,96.44,96.28,96.43,1000.0
2020-07-16 13:30:00,96.48,96.48,96.34,96.34,700.0,96.48,96.48,96.34,96.34,700.0
2020-07-16 14:00:00,96.33,96.69,96.33,96.69,1000.0,96.33,96.69,96.33,96.69,1000.0
2020-07-16 14:30:00,96.49,96.57,96.2,96.2,900.0,96.49,96.57,96.2,96.2,900.0
2020-07-16 15:00:00,96.22,96.58,96.22,96.58,2146.0,96.22,96.58,96.22,96.58,2146.0
2020-07-16 15:30:00,96.49,96.63,96.31,96.46,4200.0,96.49,96.63,96.31,96.46,4200.0
2020-07-17 09:30:00,96.97,97.53,96.97,97.42,1110.0,96.97,97.53,96.97,97.42,1110.0
2020-07-17 10:00:00,97.11,97.58,97.11,97.27,500.0,97.11,97.58,97.11,97.27,500.0
2020-07-17 10:30:00,96.86,97.16,96.86,97.16,500.0,96.86,97.16,96.86,97.16,500.0
2020-07-17 11:00:00,97.23,97.58,97.23,97.58,200.0,97.23,97.58,97.23,97.58,200.0
2020-07-17 11:30:00,97.53,97.53,97.48,97.48,1399.0,97.53,97.53,97.48,97.48,1399.0
2020-07-17 12:00:00,97.7,97.71,97.54,97.54,600.0,97.7,97.71,97.54,97.54,600.0
2020-07-17 12:30:00,97.46,97.46,97.46,97.46,100.0,97.46,97.46,97.46,97.46,100.0
2020-07-17 13:00:00,97.45,97.48,97.32,97.34,400.0,97.45,97.48,97.32,97.34,400.0
2020-07-17 13:30:00,97.32,97.39,97.32,97.39,200.0,97.32,97.39,97.32,97.39,200.0
2020-07-17 14:00:00,97.47,98.0,97.47,97.96,3937.0,97.47,98.0,97.47,97.96,3937.0
2020-07-17 14:30:00,97.88,97.96,97.88,97.95,1103.0,97.88,97.96,97.88,97.95,1103.0
2020-07-17 15:00:00,97.83,98.02,97.83,97.97,2800.0,97.83,98.02,97.83,97.97,2800.0
2020-07-17 15:30:00,97.95,98.05,97.75,97.77,9804.0,97.95,98.05,97.75,97.77,9804.0
2020-07-20 09:30:00,97.87,97.87,96.93,96.93,1699.0,97.87,97.87,96.93,96.93,1699.0
2020-07-20 10:00:00,97.05,97.27,96.42,96.47,5197.0,97.05,97.27,96.42,96.47,5197.0
2020-07-20 10:30:00,96.36,96.38,96.22,96.35,1400.0,96.36,96.38,96.22,96.35,1400.0
2020-07-20 11:00:00,96.69,96.72,96.6,96.7,500.0,96.69,96.72,96.6,96.7,500.0
2020-07-20 11:30:00,96.9,97.01,96.9,97.01,200.0,96.9,97.01,96.9,97.01,200.0
2020-07-20 12:00:00,97.0,97.29,96.71,96.72,13793.0,97.0,97.29,96.71,96.72,13793.0
2020-07-20 12:30:00,96.89,97.12,96.86,96.96,1100.0,96.89,97.12,96.86,96.96,1100.0
2020-07-20 13:00:00,96.95,96.96,96.89,96.91,800.0,96.95,96.96,96.89,96.91,800.0
2020-07-20 13:30:00,97.07,97.45,97.06,97.25,1700.0,97.07,97.45,97.06,97.25,1700.0
2020-07-20 14:00:00,97.14,97.33,97.14,97.3,400.0,97.14,97.33,97.14,97.3,400.0
2020-07-20 14:30:00,97.42,97.52,97.24,97.35,700.0,97.42,97.52,97.24,97.35,700.0
2020-07-20 15:00:00,97.26,97.48,97.26,97.48,3084.0,97.26,97.48,97.26,97.48,3084.0
2020-07-20 15:30:00,97.36,98.08,97.36,97.87,11450.0,97.36,98.08,97.36,97.87,11450.0
2020-07-21 09:30:00,98.37,98.52,97.78,98.51,1900.0,98.37,98.52,97.78,98.51,1900.0
2020-07-21 10:00:00,98.57,98.57,97.66,97.69,3260.0,98.57,98.57,97.66,97.69,3260.0
2020-07-21 10:30:00,97.82,98.56,97.61,98.56,2993.0,97.82,98.56,97.61,98.56,2993.0
2020-07-21 11:00:00,98.75,99.31,98.71,99.05,2261.0,98.75,99.31,98.71,99.05,2261.0
2020-07-21 11:30:00,99.2,99.48,98.99,98.99,1009.0,99.2,99.48,98.99,98.99,1009.0
2020-07-21 12:00:00,99.08,99.13,98.67,98.67,1400.0,99.08,99.13,98.67,98.67,1400.0
2020-07-21 12:30:00,98.77,98.96,98.77,98.92,900.0,98.77,98.96,98.77,98.92,900.0
2020-07-21 13:00:00,98.9,98.98,98.69,98.86,2000.0,98.9,98.98,98.69,98.86,2000.0
2020-07-21 13:30:00,98.91,99.06,98.85,98.93,1132.0,98.91,99.06,98.85,98.93,1132.0
2020-07-21 14:00:00,98.8,99.02,98.8,99.01,1146.0,98.8,99.02,98.8,99.01,1146.0
2020-07-21 14:30:00,98.99,98.99,98.68,98.72,2400.0,98.99,98.99,98.68,98.72,2400.0
2020-07-21 15:00:00,98.65,98.69,98.28,98.34,2481.0,98.65,98.69,98.28,98.34,2481.0
2020-07-21 15:30:00,98.32,98.51,98.03,98.39,3828.0,98.32,98.51,98.03,98.39,3828.0
2020-07-22 09:30:00,98.83,99.07,98.74,98.74,900.0,98.83,99.07,98.74,98.74,900.0
2020-07-22 10:00:00,98.7,99.04,98.6,98.62,2342.0,98.7,99.04,98.6,98.62,2342.0
2020-07-22 10:30:00,98.57,98.7,98.27,98.27,1532.0,98.57,98.7,98.27,98.27,1532.0
2020-07-22 11:00:00,98.16,98.44,98.09,98.2,1210.0,98.16,98.44,98.09,98.2,1210.0
2020-07-22 11:30:00,98.34,98.67,98.34,98.48,1134.0,98.34,98.67,98.34,98.48,1134.0
2020-07-22 12:00:00,98.72,98.92,98.68,98.89,806.0,98.72,98.92,98.68,98.89,806.0
2020-07-22 12:30:00,98.91,98.94,98.8,98.8,1454.0,98.91,98.94,98.8,98.8,1454.0
2020-07-22 13:00:00,98.77,98.77,98.75,98.75,200.0,98.77,98.77,98.75,98.75,200.0
2020-07-22 13:30:00,98.57,98.57,98.13,98.13,500.0,98.57,98.57,98.13,98.13,500.0
2020-07-22 14:00:00,98.32,98.43,98.32,98.43,344.0,98.32,98.43,98.32,98.43,344.0
2020-07-22 14:30:00,98.46,98.5,98.43,98.5,500.0,98.46,98.5,98.43,98.5,500.0
2020-07-22 15:00:00,98.4,98.66,98.37,98.5,2076.0,98.4,98.66,98.37,98.5,2076.0
2020-07-22 15:30:00,98.37,98.7,98.33,98.35,5392.0,98.37,98.7,98.33,98.35,5392.0
2020-07-23 09:30:00,98.71,98.72,98.35,98.5,821.0,98.71,98.72,98.35,98.5,821.0
2020-07-23 10:00:00,98.89,99.23,98.84,99.23,3300.0,98.89,99.23,98.84,99.23,3300.0
2020-07-23 10:30:00,99.57,99.89,99.46,99.5,2809.0,99.57,99.89,99.46,99.5,2809.0
2020-07-23 11:00:00,99.4,100.06,99.4,100.06,4068.0,99.4,100.06,99.4,100.06,4068.0
2020-07-23 11:30:00,100.01,100.92,100.01,100.85,4680.0,100.01,100.92,100.01,100.85,4680.0
2020-07-23 12:00:00,100.75,100.79,100.15,100.39,3944.0,100.75,100.79,100.15,100.39,3944.0
2020-07-23 12:30:00,100.33,100.33,99.89,99.92,5107.0,100.33,100.33,99.89,99.92,5107.0
2020-07-23 13:00:00,100.04,100.25,99.76,99.84,2200.0,100.04,100.25,99.76,99.84,2200.0
2020-07-23 13:30:00,99.87,99.87,99.12,99.23,7311.0,99.87,99.87,99.12,99.23,7311.0
2020-07-23 14:00:00,99.18,99.28,98.81,99.12,1700.0,99.18,99.28,98.81,99.12,1700.0
2020-07-23 14:30:00,99.05,99.33,99.02,99.23,1500.0,99.05,99.33,99.02,99.23,1500.0
2020-07-23 15:00:00,99.36,99.37,99.12,99.18,1438.0,99.36,99.37,99.12,99.18,1438.0
2020-07-23 15:30:00,99.19,99.52,98.92,99.17,5800.0,99.19,99.52,98.92,99.17,5800.0
2020-07-24 09:30:00,97.56,97.56,97.0,97.5,1420.0,97.56,97.56,97.0,97.5,1420.0
2020-07-24 10:00:00,97.5,97.51,97.32,97.36,1700.0,97.5,97.51,97.32,97.36,1700.0
2020-07-24 10:30:00,97.32,97.32,96.56,96.78,1392.0,97.32,97.32,96.56,96.78,1392.0
2020-07-24 11:00:00,96.77,96.94,96.56,96.94,600.0,96.77,96.94,96.56,96.94,600.0
2020-07-24 11:30:00,96.94,96.94,96.94,96.94,0.0,96.94,96.94,96.94,96.94,0.0
2020-07-24 12:00:00,96.98,96.98,96.77,96.83,300.0,96.98,96.98,96.77,96.83,300.0
2020-07-24 12:30:00,96.77,96.8,96.61,96.61,700.0,96.77,96.8,96.61,96.61,700.0
2020-07-24 13:00:00,96.61,96.68,96.29,96.29,800.0,96.61,96.68,96.29,96.29,800.0
2020-07-24 13:30:00,96.77,96.91,96.77,96.91,284.0,96.77,96.91,96.77,96.91,284.0
2020-07-24 14:00:00,97.34,97.34,97.29,97.29,200.0,97.34,97.34,97.29,97.29,200.0
2020-07-24 14:30:00,97.29,97.29,97.1,97.1,394.0,97.29,97.29,97.1,97.1,394.0
2020-07-24 15:00:00,97.14,97.14,96.88,96.88,673.0,97.14,97.14,96.88,96.88,673.0
2020-07-24 15:30:00,96.91,97.01,96.78,96.82,3549.0,96.91,97.01,96.78,96.82,3549.0
2020-07-27 09:30:00,97.7,98.7,97.56,98.19,3249.0,97.7,98.7,97.56,98.19,3249.0
2020-07-27 10:00:00,98.41,98.68,98.29,98.57,3256.0,98.41,98.68,98.29,98.57,3256.0
2020-07-27 10:30:00,98.51,98.53,98.25,98.27,1779.0,98.51,98.53,98.25,98.27,1779.0
2020-07-27 11:00:00,98.25,98.28,98.15,98.15,1000.0,98.25,98.28,98.15,98.15,1000.0
2020-07-27 11:30:00,98.15,98.42,97.9,98.27,1617.0,98.15,98.42,97.9,98.27,1617.0
2020-07-27 12:00:00,98.18,98.34,98.12,98.19,10191.0,98.18,98.34,98.12,98.19,10191.0
2020-07-27 12:30:00,98.25,98.61,98.25,98.61,400.0,98.25,98.61,98.25,98.61,400.0
2020-07-27 13:00:00,98.63,98.63,98.54,98.54,300.0,98.63,98.63,98.54,98.54,300.0
2020-07-27 13:30:00,98.45,98.54,98.22,98.22,852.0,98.45,98.54,98.22,98.22,852.0
2020-07-27 14:00:00,98.42,98.42,98.3,98.3,300.0,98.42,98.42,98.3,98.3,300.0
2020-07-27 14:30:00,98.14,98.21,97.86,97.86,1600.0,98.14,98.21,97.86,97.86,1600.0
2020-07-27 15:00:00,97.91,98.19,97.91,98.19,5600.0,97.91,98.19,97.91,98.19,5600.0
2020-07-27 15:30:00,98.2,98.27,98.06,98.21,6200.0,98.2,98.27,98.06,98.21,6200.0
2020-07-28 09:30:00,97.82,97.84,96.73,96.73,2942.0,97.82,97.84,96.73,96.73,2942.0
2020-07-28 10:00:00,96.55,96.62,96.48,96.62,900.0,96.55,96.62,96.48,96.62,900.0
2020-07-28 10:30:00,96.78,96.78,96.48,96.5,1551.0,96.78,96.78,96.48,96.5,1551.0
2020-07-28 11:00:00,96.19,96.7,96.19,96.34,2921.0,96.19,96.7,96.19,96.34,2921.0
2020-07-28 11:30:00,96.36,96.43,96.26,96.26,3040.0,96.36,96.43,96.26,96.26,3040.0
2020-07-28 12:00:00,96.2,96.2,95.95,96.02,4212.0,96.2,96.2,95.95,96.02,4212.0
2020-07-28 12:30:00,96.2,96.23,96.03,96.23,1400.0,96.2,96.23,96.03,96.23,1400.0
2020-07-28 13:00:00,96.28,96.5,96.21,96.5,600.0,96.28,96.5,96.21,96.5,600.0
2020-07-28 13:30:00,96.68,96.68,96.55,96.55,400.0,96.68,96.68,96.55,96.55,400.0
2020-07-28 14:00:00,96.47,96.58,96.43,96.43,1000.0,96.47,96.58,96.43,96.43,1000.0
2020-07-28 14:30:00,96.48,96.5,96.38,96.4,1300.0,96.48,96.5,96.38,96.4,1300.0
2020-07-28 15:00:00,96.28,96.28,96.03,96.08,800.0,96.28,96.28,96.03,96.08,800.0
2020-07-28 15:30:00,95.97,95.99,95.73,95.75,2739.0,95.97,95.99,95.73,95.75,2739.0
2020-07-29 09:30:00,96.36,96.66,96.2,96.66,2300.0,96.36,96.66,96.2,96.66,2300.0
2020-07-29 10:00:00,96.87,96.87,96.75,96.83,840.0,96.87,96.87,96.75,96.83,840.0
2020-07-29 10:30:00,96.8,96.86,96.5,96.5,1867.0,96.8,96.86,96.5,96.5,1867.0
2020-07-29 11:00:00,96.52,96.73,96.49,96.64,1771.0,96.52,96.73,96.49,96.64,1771.0
2020-07-29 11:30:00,96.75,96.75,96.47,96.47,700.0,96.75,96.75,96.47,96.47,700.0
2020-07-29 12:00:00,96.4,96.56,96.3,96.45,2415.0,96.4,96.56,96.3,96.45,2415.0
2020-07-29 12:30:00,96.56,96.67,96.52,96.56,1364.0,96.56,96.67,96.52,96.56,1364.0
2020-07-29 13:00:00,96.58,96.76,96.58,96.68,1400.0,96.58,96.76,96.58,96.68,1400.0
2020-07-29 13:30:00,96.64,96.64,96.52,96.58,1800.0,96.64,96.64,96.52,96.58,1800.0
2020-07-29 14:00:00,96.46,96.67,96.46,96.61,700.0,96.46,96.67,96.46,96.61,700.0
2020-07-29 14:30:00,96.6,96.82,96.58,96.72,1800.0,96.6,96.82,96.58,96.72,1800.0
2020-07-29 15:00:00,96.48,96.78,96.48,96.67,1150.0,96.48,96.78,96.48,96.67,1150.0
2020-07-29 15:30:00,96.77,96.81,96.2,96.2,8766.0,96.77,96.81,96.2,96.2,8766.0
2020-07-30 09:30:00,96.06,96.49,96.06,96.47,900.0,96.06,96.49,96.06,96.47,900.0
2020-07-30 10:00:00,96.44,97.15,96.44,97.15,2132.0,96.44,97.15,96.44,97.15,2132.0
2020-07-30 10:30:00,97.17,97.35,96.74,96.88,2500.0,97.17,97.35,96.74,96.88,2500.0
2020-07-30 11:00:00,97.3,97.88,97.3,97.85,2483.0,97.3,97.88,97.3,97.85,2483.0
2020-07-30 11:30:00,97.99,98.37,97.99,98.37,1035.0,97.99,98.37,97.99,98.37,1035.0
2020-07-30 12:00:00,98.5,98.5,98.12,98.33,1100.0,98.5,98.5,98.12,98.33,1100.0
2020-07-30 12:30:00,98.41,98.55,98.22,98.54,900.0,98.41,98.55,98.22,98.54,900.0
2020-07-30 13:00:00,98.54,99.09,98.54,99.09,1551.0,98.54,99.09,98.54,99.09,1551.0
2020-07-30 13:30:00,99.03,99.04,98.78,98.93,700.0,99.03,99.04,98.78,98.93,700.0
2020-07-30 14:00:00,98.96,98.96,98.72,98.9,1100.0,98.96,98.96,98.72,98.9,1100.0
2020-07-30 14:30:00,99.1,99.16,98.86,98.88,2690.0,99.1,99.16,98.86,98.88,2690.0
2020-07-30 15:00:00,98.87,99.03,98.68,98.87,5100.0,98.87,99.03,98.68,98.87,5100.0
2020-07-30 15:30:00,98.9,98.99,98.8,98.99,2551.0,98.9,98.99,98.8,98.99,2551.0
2020-07-31 09:30:00,99.6,99.6,98.36,98.98,3950.0,99.6,99.6,98.36,98.98,3950.0
2020-07-31 10:00:00,98.95,98.95,98.0,98.4,15324.0,98.95,98.95,98.0,98.4,15324.0
2020-07-31 10:30:00,98.19,98.4,98.09,98.4,1684.0,98.19,98.4,98.09,98.4,1684.0
2020-07-31 11:00:00,98.43,99.41,98.38,99.26,1300.0,98.43,99.41,98.38,99.26,1300.0
2020-07-31 11:30:00,99.19,99.41,98.8,98.8,1800.0,99.19,99.41,98.8,98.8,1800.0
2020-07-31 12:00:00,98.45,98.61,98.06,98.49,1705.0,98.45,98.61,98.06,98.49,1705.0
2020-07-31 12:30:00,98.15,98.3,98.15,98.18,500.0,98.15,98.3,98.15,98.18,500.0
2020-07-31 13:00:00,98.38,98.38,98.25,98.25,500.0,98.38,98.38,98.25,98.25,500.0
2020-07-31 13:30:00,98.25,98.5,98.19,98.37,2700.0,98.25,98.5,98.19,98.37,2700.0
2020-07-31 14:00:00,98.25,98.43,98.16,98.43,856.0,98.25,98.43,98.16,98.43,856.0
2020-07-31 14:30:00,98.7,99.0,98.52,99.0,768.0,98.7,99.0,98.52,99.0,768.0
2020-07-31 15:00:00,99.14,99.19,99.05,99.17,700.0,99.14,99.19,99.05,99.17,700.0
2020-07-31 15:30:00,99.19,99.86,99.14,99.86,3745.0,99.19,99.86,99.14,99.86,3745.0
2020-08-03 09:30:00,99.48,99.93,99.0,99.89,2255.0,99.48,99.93,99.0,99.89,2255.0
2020-08-03 10:00:00,100.0,100.53,100.0,100.19,8435.0,100.0,100.53,100.0,100.19,8435.0
2020-08-03 10:30:00,100.02,100.04,99.65,100.02,2650.0,100.02,100.04,99.65,100.02,2650.0
2020-08-03 11:00:00,100.2,100.36,100.04,100.35,1503.0,100.2,100.36,100.04,100.35,1503.0
2020-08-03 11:30:00,100.2,100.23,100.03,100.2,1494.0,100.2,100.23,100.03,100.2,1494.0
2020-08-03 12:00:00,100.04,100.15,100.0,100.03,4894.0,100.04,100.15,100.0,100.03,4894.0
2020-08-03 12:30:00,99.92,99.94,99.78,99.83,1396.0,99.92,99.94,99.78,99.83,1396.0
2020-08-03 13:00:00,99.81,100.06,99.81,100.06,1088.0,99.81,100.06,99.81,100.06,1088.0
2020-08-03 13:30:00,100.15,100.26,100.07,100.2,1552.0,100.15,100.26,100.07,100.2,1552.0
2020-08-03 14:00:00,100.25,101.0,100.24,100.9,5440.0,100.25,101.0,100.24,100.9,5440.0
2020-08-03 14:30:00,100.86,101.08,100.71,100.77,1980.0,100.86,101.08,100.71,100.77,1980.0
2020-08-03 15:00:00,100.76,100.76,100.5,100.57,1100.0,100.76,100.76,100.5,100.57,1100.0
2020-08-03 15:30:00,100.55,100.77,100.55,100.77,3356.0,100.55,100.77,100.55,100.77,3356.0
2020-08-04 09:30:00,100.4,100.4,99.54,99.61,3000.0,100.4,100.4,99.54,99.61,3000.0
2020-08-04 10:00:00,99.79,99.9,99.33,99.33,2000.0,99.79,99.9,99.33,99.33,2000.0
2020-08-04 10:30:00,99.34,99.82,99.22,99.8,2946.0,99.34,99.82,99.22,99.8,2946.0
2020-08-04 11:00:00,99.8,99.8,99.38,99.56,3037.0,99.8,99.8,99.38,99.56,3037.0
2020-08-04 11:30:00,99.69,100.13,99.69,100.1,2645.0,99.69,100.13,99.69,100.1,2645.0
2020-08-04 12:00:00,100.08,100.12,99.68,99.68,1400.0,100.08,100.12,99.68,99.68,1400.0
2020-08-04 12:30:00,99.76,99.89,99.74,99.82,900.0,99.76,99.89,99.74,99.82,900.0
2020-08-04 13:00:00,99.91,100.08,99.86,100.03,600.0,99.91,100.08,99.86,100.03,600.0
2020-08-04 13:30:00,100.19,100.36,100.19,100.36,855.0,100.19,100.36,100.19,100.36,855.0
2020-08-04 14:00:00,100.43,100.43,99.9,99.91,5362.0,100.43,100.43,99.9,99.91,5362.0
2020-08-04 14:30:00,99.9,99.94,99.66,99.89,9157.0,99.9,99.94,99.66,99.89,9157.0
2020-08-04 15:00:00,99.95,100.16,99.94,100.06,4134.0,99.95,100.16,99.94,100.06,4134.0
2020-08-04 15:30:00,100.09,100.33,100.08,100.28,2631.0,100.09,100.33,100.08,100.28,2631.0
2020-08-05 09:30:00,100.55,100.55,99.82,100.34,2791.0,100.55,100.55,99.82,100.34,2791.0
2020-08-05 10:00:00,100.1,100.5,100.03,100.07,1205.0,100.1,100.5,100.03,100.07,1205.0
2020-08-05 10:30:00,99.99,100.0,99.51,99.65,2855.0,99.99,100.0,99.51,99.65,2855.0
2020-08-05 11:00:00,99.7,100.02,99.7,100.02,887.0,99.7,100.02,99.7,100.02,887.0
2020-08-05 11:30:00,99.85,99.85,99.73,99.73,1649.0,99.85,99.85,99.73,99.73,1649.0
2020-08-05 12:00:00,99.75,99.78,99.75,99.78,300.0,99.75,99.78,99.75,99.78,300.0
2020-08-05 12:30:00,99.67,99.88,99.67,99.88,400.0,99.67,99.88,99.67,99.88,400.0
2020-08-05 13:00:00,99.94,100.08,99.94,100.08,200.0,99.94,100.08,99.94,100.08,200.0
2020-08-05 13:30:00,100.37,100.37,100.3,100.3,200.0,100.37,100.37,100.3,100.3,200.0
2020-08-05 14:00:00,100.38,100.41,100.38,100.41,300.0,100.38,100.41,100.38,100.41,300.0
2020-08-05 14:30:00,100.55,100.55,100.21,100.21,700.0,100.55,100.55,100.21,100.21,700.0
2020-08-05 15:00:00,100.29,100.34,100.1,100.1,1231.0,100.29,100.34,100.1,100.1,1231.0
2020-08-05 15:30:00,100.12,100.35,99.86,100.35,3280.0,100.12,100.35,99.86,100.35,3280.0
2020-08-06 09:30:00,100.2,100.49,100.06,100.38,6285.0,100.2,100.49,100.06,100.38,6285.0
2020-08-06 10:00:00,100.34,100.34,100.06,100.13,2006.0,100.34,100.34,100.06,100.13,2006.0
2020-08-06 10:30:00,100.18,100.18,99.86,99.98,4662.0,100.18,100.18,99.86,99.98,4662.0
2020-08-06 11:00:00,100.05,100.07,99.73,99.86,5058.0,100.05,100.07,99.73,99.86,5058.0
2020-08-06 11:30:00,99.86,100.01,99.83,99.96,5367.0,99.86,100.01,99.83,99.96,5367.0
2020-08-06 12:00:00,99.92,100.04,99.89,100.0,3773.0,99.92,100.04,99.89,100.0,3773.0
2020-08-06 12:30:00,100.01,100.01,99.82,99.93,2626.0,100.01,100.01,99.82,99.93,2626.0
2020-08-06 13:00:00,99.86,99.86,99.66,99.75,3150.0,99.86,99.86,99.66,99.75,3150.0
2020-08-06 13:30:00,99.76,99.8,99.69,99.8,2027.0,99.76,99.8,99.69,99.8,2027.0
2020-08-06 14:00:00,99.94,99.98,99.64,99.73,2041.0,99.94,99.98,99.64,99.73,2041.0
2020-08-06 14:30:00,99.75,99.99,99.75,99.88,3383.0,99.75,99.99,99.75,99.88,3383.0
2020-08-06 15:00:00,99.89,100.01,99.86,99.91,1153.0,99.89,100.01,99.86,99.91,1153.0
2020-08-06 15:30:00,99.88,100.01,99.82,100.01,2249.0,99.88,100.01,99.82,100.01,2249.0
2020-08-07 09:30:00,100.0,100.3,99.86,100.21,1541.0,100.0,100.3,99.86,100.21,1541.0
2020-08-07 10:00:00,99.73,99.79,99.5,99.72,1550.0,99.73,99.79,99.5,99.72,1550.0
2020-08-07 10:30:00,99.77,99.84,99.75,99.84,1400.0,99.77,99.84,99.75,99.84,1400.0
2020-08-07 11:00:00,99.79,99.79,99.79,99.79,100.0,99.79,99.79,99.79,99.79,100.0
2020-08-07 11:30:00,100.05,100.05,100.05,100.05,100.0,100.05,100.05,100.05,100.05,100.0
2020-08-07 12:00:00,99.76,99.76,99.65,99.72,607.0,99.76,99.76,99.65,99.72,607.0
2020-08-07 12:30:00,99.68,99.68,99.44,99.44,300.0,99.68,99.68,99.44,99.44,300.0
2020-08-07 13:00:00,99.16,99.16,98.23,98.23,2000.0,99.16,99.16,98.23,98.23,2000.0
2020-08-07 13:30:00,98.23,98.59,98.17,98.17,1000.0,98.23,98.59,98.17,98.17,1000.0
2020-08-07 14:00:00,98.26,98.26,97.6,97.6,950.0,98.26,98.26,97.6,97.6,950.0
2020-08-07 14:30:00,97.68,97.71,97.59,97.71,900.0,97.68,97.71,97.59,97.71,900.0
2020-08-07 15:00:00,97.82,97.91,97.51,97.86,3800.0,97.82,97.91,97.51,97.86,3800.0
2020-08-07 15:30:00,97.78,98.17,97.57,98.01,13475.0,97.78,98.17,97.57,98.01,13475.0
2020-08-10 09:30:00,98.12,98.12,97.81,97.81,700.0,98.12,98.12,97.81,97.81,700.0
2020-08-10 10:00:00,97.93,97.99,97.5,97.56,5720.0,97.93,97.99,97.5,97.56,5720.0
2020-08-10 10:30:00,97.22,97.22,96.8,96.85,2288.0,97.22,97.22,96.8,96.85,2288.0
2020-08-10 11:00:00,96.69,96.97,96.66,96.75,3009.0,96.69,96.97,96.66,96.75,3009.0
2020-08-10 11:30:00,96.88,97.26,96.88,97.18,3470.0,96.88,97.26,96.88,97.18,3470.0
2020-08-10 12:00:00,97.26,97.74,97.17,97.55,3000.0,97.26,97.74,97.17,97.55,3000.0
2020-08-10 12:30:00,97.66,98.11,97.66,98.08,1100.0,97.66,98.11,97.66,98.08,1100.0
2020-08-10 13:00:00,98.15,98.15,98.12,98.12,200.0,98.15,98.15,98.12,98.12,200.0
2020-08-10 13:30:00,98.13,98.13,97.9,98.08,600.0,98.13,98.13,97.9,98.08,600.0
2020-08-10 14:00:00,98.05,98.05,98.05,98.05,100.0,98.05,98.05,98.05,98.05,100.0
2020-08-10 14:30:00,97.99,98.05,97.84,97.88,2820.0,97.99,98.05,97.84,97.88,2820.0
2020-08-10 15:00:00,97.83,97.98,97.83,97.88,2778.0,97.83,97.98,97.83,97.88,2778.0
2020-08-10 15:30:00,97.87,97.96,97.66,97.86,5023.0,97.87,97.96,97.66,97.86,5023.0
2020-08-11 09:30:00,98.22,98.7,98.0,98.59,4048.0,98.22,98.7,98.0,98.59,4048.0
2020-08-11 10:00:00,98.37,98.7,98.04,98.6,53831.0,98.37,98.7,98.04,98.6,53831.0
2020-08-11 10:30:00,98.56,98.64,98.21,98.54,20691.0,98.56,98.64,98.21,98.54,20691.0
2020-08-11 11:00:00,98.64,99.15,98.64,99.1,18678.0,98.64,99.15,98.64,99.1,18678.0
2020-08-11 11:30:00,99.03,99.03,98.86,98.86,4513.0,99.03,99.03,98.86,98.86,4513.0
2020-08-11 12:00:00,98.95,99.18,98.87,99.13,14544.0,98.95,99.18,98.87,99.13,14544.0
2020-08-11 12:30:00,99.2,99.75,99.18,99.64,18434.0,99.2,99.75,99.18,99.64,18434.0
2020-08-11 13:00:00,99.61,99.64,99.25,99.5,3620.0,99.61,99.64,99.25,99.5,3620.0
2020-08-11 13:30:00,99.46,99.46,99.32,99.4,9185.0,99.46,99.46,99.32,99.4,9185.0
2020-08-11 14:00:00,99.42,99.42,99.18,99.29,2143.0,99.42,99.42,99.18,99.29,2143.0
2020-08-11 14:30:00,99.29,99.76,99.2,99.71,2600.0,99.29,99.76,99.2,99.71,2600.0
2020-08-11 15:00:00,99.67,99.72,99.03,99.34,3215.0,99.67,99.72,99.03,99.34,3215.0
2020-08-11 15:30:00,99.31,99.31,98.64,98.71,5791.0,99.31,99.31,98.64,98.71,5791.0
2020-08-12 09:30:00,99.62,100.18,99.55,99.78,1800.0,99.62,100.18,99.55,99.78,1800.0
2020-08-12 10:00:00,99.82,99.94,99.59,99.91,3098.0,99.82,99.94,99.59,99.91,3098.0
2020-08-12 10:30:00,100.0,100.42,99.81,100.42,3806.0,100.0,100.42,99.81,100.42,3806.0
2020-08-12 11:00:00,100.47,100.98,100.47,100.52,4786.0,100.47,100.98,100.47,100.52,4786.0
2020-08-12 11:30:00,100.35,100.45,100.16,100.38,1943.0,100.35,100.45,100.16,100.38,1943.0
2020-08-12 12:00:00,100.33,100.49,100.33,100.41,600.0,100.33,100.49,100.33,100.41,600.0
2020-08-12 12:30:00,100.41,100.41,100.07,100.07,1000.0,100.41,100.41,100.07,100.07,1000.0
2020-08-12 13:00:00,100.15,100.15,100.0,100.0,300.0,100.15,100.15,100.0,100.0,300.0
2020-08-12 13:30:00,100.0,100.0,99.93,99.93,200.0,100.0,100.0,99.93,99.93,200.0
2020-08-12 14:00:00,100.12,100.12,99.95,99.95,700.0,100.12,100.12,99.95,99.95,700.0
2020-08-12 14:30:00,99.76,99.76,99.44,99.52,2500.0,99.76,99.76,99.44,99.52,2500.0
2020-08-12 15:00:00,99.58,99.61,99.31,99.33,5119.0,99.58,99.61,99.31,99.33,5119.0
2020-08-12 15:30:00,99.22,99.59,99.17,99.59,6016.0,99.22,99.59,99.17,99.59,6016.0
2020-08-13 09:30:00,101.58,102.72,101.48,102.52,6176.0,101.58,102.72,101.48,102.52,6176.0
2020-08-13 10:00:00,102.62,102.87,102.51,102.74,1600.0,102.62,102.87,102.51,102.74,1600.0
2020-08-13 10:30:00,102.98,103.22,102.72,103.04,3125.0,102.98,103.22,102.72,103.04,3125.0
2020-08-13 11:00:00,103.2,103.3,103.01,103.22,2200.0,103.2,103.3,103.01,103.22,2200.0
2020-08-13 11:30:00,103.28,103.28,102.86,102.86,1600.0,103.28,103.28,102.86,102.86,1600.0
2020-08-13 12:00:00,103.06,103.48,103.04,103.19,1952.0,103.06,103.48,103.04,103.19,1952.0
2020-08-13 12:30:00,103.48,103.7,103.31,103.36,1987.0,103.48,103.7,103.31,103.36,1987.0
2020-08-13 13:00:00,103.38,103.61,103.07,103.07,1300.0,103.38,103.61,103.07,103.07,1300.0
2020-08-13 13:30:00,103.19,103.54,102.67,103.45,1700.0,103.19,103.54,102.67,103.45,1700.0
2020-08-13 14:00:00,103.55,103.55,102.82,102.92,4084.0,103.55,103.55,102.82,102.92,4084.0
2020-08-13 14:30:00,103.0,103.27,102.97,103.16,1200.0,103.0,103.27,102.97,103.16,1200.0
2020-08-13 15:00:00,103.11,103.4,103.02,103.31,2385.0,103.11,103.4,103.02,103.31,2385.0
2020-08-13 15:30:00,103.31,103.5,103.07,103.29,9306.0,103.31,103.5,103.07,103.29,9306.0
2020-08-14 09:30:00,102.8,103.5,102.25,102.76,4218.0,102.8,103.5,102.25,102.76,4218.0
2020-08-14 10:00:00,102.84,102.85,102.31,102.51,4000.0,102.84,102.85,102.31,102.51,4000.0
2020-08-14 10:30:00,102.35,103.0,102.32,102.93,1212.0,102.35,103.0,102.32,102.93,1212.0
2020-08-14 11:00:00,102.96,103.68,102.96,103.63,622.0,102.96,103.68,102.96,103.63,622.0
2020-08-14 11:30:00,103.13,103.14,102.67,102.67,400.0,103.13,103.14,102.67,102.67,400.0
2020-08-14 12:00:00,102.67,102.67,102.43,102.51,400.0,102.67,102.67,102.43,102.51,400.0
2020-08-14 12:30:00,102.61,102.67,102.61,102.67,200.0,102.61,102.67,102.61,102.67,200.0
2020-08-14 13:00:00,102.54,102.54,102.39,102.49,685.0,102.54,102.54,102.39,102.49,685.0
2020-08-14 13:30:00,102.51,102.6,102.51,102.6,500.0,102.51,102.6,102.51,102.6,500.0
2020-08-14 14:00:00,102.77,103.07,102.77,102.99,500.0,102.77,103.07,102.77,102.99,500.0
2020-08-14 14:30:00,103.06,103.14,102.98,102.98,1300.0,103.06,103.14,102.98,102.98,1300.0
2020-08-14 15:00:00,102.85,102.85,102.8,102.83,650.0,102.85,102.85,102.8,102.83,650.0
2020-08-14 15:30:00,102.9,103.09,102.7,102.94,8304.0,102.9,103.09,102.7,102.94,8304.0
2020-08-17 09:30:00,102.75,104.01,102.41,103.94,5550.0,102.75,104.01,102.41,103.94,5550.0
2020-08-17 10:00:00,103.41,103.41,102.12,102.57,2600.0,103.41,103.41,102.12,102.57,2600.0
2020-08-17 10:30:00,102.7,103.0,102.65,102.78,1111.0,102.7,103.0,102.65,102.78,1111.0
2020-08-17 11:00:00,102.75,103.27,102.72,103.24,600.0,102.75,103.27,102.72,103.24,600.0
2020-08-17 11:30:00,102.87,102.93,102.81,102.92,800.0,102.87,102.93,102.81,102.92,800.0
2020-08-17 12:00:00,102.93,102.93,102.66,102.86,1588.0,102.93,102.93,102.66,102.86,1588.0
2020-08-17 12:30:00,102.85,103.02,102.74,102.93,1900.0,102.85,103.02,102.74,102.93,1900.0
2020-08-17 13:00:00,102.83,103.01,102.8,103.01,2100.0,102.83,103.01,102.8,103.01,2100.0
2020-08-17 13:30:00,103.02,103.3,102.71,102.73,1556.0,103.02,103.3,102.71,102.73,1556.0
2020-08-17 14:00:00,102.91,103.03,102.77,102.96,2601.0,102.91,103.03,102.77,102.96,2601.0
2020-08-17 14:30:00,102.95,102.95,102.58,102.78,2600.0,102.95,102.95,102.58,102.78,2600.0
2020-08-17 15:00:00,102.83,102.9,102.36,102.54,6680.0,102.83,102.9,102.36,102.54,6680.0
2020-08-17 15:30:00,102.47,102.86,102.45,102.63,19655.0,102.47,102.86,102.45,102.63,19655.0
2020-08-18 09:30:00,102.65,103.05,102.44,102.62,6828.0,102.65,103.05,102.44,102.62,6828.0
2020-08-18 10:00:00,102.7,103.02,102.46,102.75,3689.0,102.7,103.02,102.46,102.75,3689.0
2020-08-18 10:30:00,102.68,103.12,102.68,103.11,3701.0,102.68,103.12,102.68,103.11,3701.0
2020-08-18 11:00:00,103.11,103.3,103.03,103.08,7353.0,103.11,103.3,103.03,103.08,7353.0
2020-08-18 11:30:00,103.06,103.32,103.04,103.32,1802.0,103.06,103.32,103.04,103.32,1802.0
2020-08-18 12:00:00,103.19,103.25,103.03,103.05,1339.0,103.19,103.25,103.03,103.05,1339.0
2020-08-18 12:30:00,103.03,103.13,102.9,103.05,2452.0,103.03,103.13,102.9,103.05,2452.0
2020-08-18 13:00:00,103.12,103.13,102.77,102.87,2000.0,103.12,103.13,102.77,102.87,2000.0
2020-08-18 13:30:00,102.87,103.39,102.87,103.27,2104.0,102.87,103.39,102.87,103.27,2104.0
2020-08-18 14:00:00,103.28,103.28,103.12,103.12,1500.0,103.28,103.28,103.12,103.12,1500.0
2020-08-18 14:30:00,103.12,103.12,103.12,103.12,0.0,103.12,103.12,103.12,103.12,0.0
2020-08-18 15:00:00,102.8,102.91,102.68,102.7,3191.0,102.8,102.91,102.68,102.7,3191.0
2020-08-18 15:30:00,102.81,103.01,102.64,102.66,7349.0,102.81,103.01,102.64,102.66,7349.0
2020-08-19 09:30:00,103.0,104.65,102.52,102.57,5194.0,103.0,104.65,102.52,102.57,5194.0
2020-08-19 10:00:00,102.82,103.6,102.82,103.46,3126.0,102.82,103.6,102.82,103.46,3126.0
2020-08-19 10:30:00,103.55,103.55,103.47,103.55,2374.0,103.55,103.55,103.47,103.55,2374.0
2020-08-19 11:00:00,103.67,103.79,103.46,103.6,1482.0,103.67,103.79,103.46,103.6,1482.0
2020-08-19 11:30:00,103.95,104.56,103.95,104.53,3282.0,103.95,104.56,103.95,104.53,3282.0
2020-08-19 12:00:00,104.5,104.72,104.46,104.66,2174.0,104.5,104.72,104.46,104.66,2174.0
2020-08-19 12:30:00,104.69,105.12,104.69,105.12,4281.0,104.69,105.12,104.69,105.12,4281.0
2020-08-19 13:00:00,105.13,105.65,104.99,105.48,9153.0,105.13,105.65,104.99,105.48,9153.0
2020-08-19 13:30:00,105.42,105.43,105.0,105.21,3087.0,105.42,105.43,105.0,105.21,3087.0
2020-08-19 14:00:00,105.4,105.4,104.84,104.84,2795.0,105.4,105.4,104.84,104.84,2795.0
2020-08-19 14:30:00,104.85,104.85,104.44,104.55,2914.0,104.85,104.85,104.44,104.55,2914.0
2020-08-19 15:00:00,104.51,104.68,104.1,104.15,2902.0,104.51,104.68,104.1,104.15,2902.0
2020-08-19 15:30:00,104.22,104.31,103.93,103.99,17445.0,104.22,104.31,103.93,103.99,17445.0
2020-08-20 09:30:00,103.0,103.46,102.12,103.0,6543.0,103.0,103.46,102.12,103.0,6543.0
2020-08-20 10:00:00,102.75,102.75,101.82,102.02,4068.0,102.75,102.75,101.82,102.02,4068.0
2020-08-20 10:30:00,102.18,102.51,101.99,102.51,994.0,102.18,102.51,101.99,102.51,994.0
2020-08-20 11:00:00,102.35,102.35,101.93,102.01,910.0,102.35,102.35,101.93,102.01,910.0
2020-08-20 11:30:00,102.01,102.57,102.01,102.57,400.0,102.01,102.57,102.01,102.57,400.0
2020-08-20 12:00:00,102.65,102.86,102.57,102.77,1444.0,102.65,102.86,102.57,102.77,1444.0
2020-08-20 12:30:00,102.61,102.7,102.53,102.7,1679.0,102.61,102.7,102.53,102.7,1679.0
2020-08-20 13:00:00,102.89,103.71,102.89,103.32,4209.0,102.89,103.71,102.89,103.32,4209.0
2020-08-20 13:30:00,103.19,103.3,103.07,103.07,1407.0,103.19,103.3,103.07,103.07,1407.0
2020-08-20 14:00:00,103.0,103.02,102.7,103.01,5613.0,103.0,103.02,102.7,103.01,5613.0
2020-08-20 14:30:00,103.11,103.17,102.79,103.1,3487.0,103.11,103.17,102.79,103.1,3487.0
2020-08-20 15:00:00,103.12,103.35,102.68,102.77,7508.0,103.12,103.35,102.68,102.77,7508.0
2020-08-20 15:30:00,102.83,103.45,102.83,102.98,29069.0,102.83,103.45,102.83,102.98,29069.0
2020-08-21 09:30:00,105.14,106.28,99.72,101.37,71321.0,105.14,106.28,99.72,101.37,71321.0
2020-08-21 10:00:00,101.29,101.54,99.8,100.08,32087.0,101.29,101.54,99.8,100.08,32087.0
2020-08-21 10:30:00,100.07,100.3,98.89,100.13,28143.0,100.07,100.3,98.89,100.13,28143.0
2020-08-21 11:00:00,100.07,100.1,98.93,99.0,31470.0,100.07,100.1,98.93,99.0,31470.0
2020-08-21 11:30:00,99.14,99.14,97.19,97.23,30604.0,99.14,99.14,97.19,97.23,30604.0
2020-08-21 12:00:00,97.21,98.25,97.21,97.82,12670.0,97.21,98.25,97.21,97.82,12670.0
2020-08-21 12:30:00,97.78,98.28,97.48,97.8,9263.0,97.78,98.28,97.48,97.8,9263.0
2020-08-21 13:00:00,97.87,97.88,96.64,96.64,30430.0,97.87,97.88,96.64,96.64,30430.0
2020-08-21 13:30:00,96.53,96.83,96.24,96.68,24121.0,96.53,96.83,96.24,96.68,24121.0
2020-08-21 14:00:00,96.68,97.19,95.38,96.1,20257.0,96.68,97.19,95.38,96.1,20257.0
2020-08-21 14:30:00,95.89,96.9,95.84,96.45,41997.0,95.89,96.9,95.84,96.45,41997.0
2020-08-21 15:00:00,96.41,96.73,95.47,95.66,22061.0,96.41,96.73,95.47,95.66,22061.0
2020-08-21 15:30:00,95.67,96.23,95.13,95.88,39166.0,95.67,96.23,95.13,95.88,39166.0
2020-08-24 09:30:00,97.25,99.34,97.24,98.3,43457.0,97.25,99.34,97.24,98.3,43457.0
2020-08-24 10:00:00,98.35,98.35,97.45,98.11,22787.0,98.35,98.35,97.45,98.11,22787.0
2020-08-24 10:30:00,98.08,98.08,97.42,97.51,18017.0,98.08,98.08,97.42,97.51,18017.0
2020-08-24 11:00:00,97.51,97.89,97.51,97.65,14910.0,97.51,97.89,97.51,97.65,14910.0
2020-08-24 11:30:00,97.82,97.88,97.01,97.1,15534.0,97.82,97.88,97.01,97.1,15534.0
2020-08-24 12:00:00,97.23,97.38,96.85,97.17,14422.0,97.23,97.38,96.85,97.17,14422.0
2020-08-24 12:30:00,97.14,97.46,97.09,97.32,12838.0,97.14,97.46,97.09,97.32,12838.0
2020-08-24 13:00:00,97.33,97.52,96.57,96.64,16791.0,97.33,97.52,96.57,96.64,16791.0
2020-08-24 13:30:00,96.65,96.89,96.41,96.7,14800.0,96.65,96.89,96.41,96.7,14800.0
2020-08-24 14:00:00,96.71,96.8,96.48,96.57,12000.0,96.71,96.8,96.48,96.57,12000.0
2020-08-24 14:30:00,96.58,96.89,96.31,96.41,14838.0,96.58,96.89,96.31,96.41,14838.0
2020-08-24 15:00:00,96.48,96.49,96.01,96.04,21549.0,96.48,96.49,96.01,96.04,21549.0
2020-08-24 15:30:00,96.05,96.28,95.91,96.19,36114.0,96.05,96.28,95.91,96.19,36114.0
2020-08-25 09:30:00,96.54,97.25,96.47,97.13,20682.0,96.54,97.25,96.47,97.13,20682.0
2020-08-25 10:00:00,97.13,97.15,96.59,96.7,17348.0,97.13,97.15,96.59,96.7,17348.0
2020-08-25 10:30:00,96.7,96.84,96.66,96.78,17717.0,96.7,96.84,96.66,96.78,17717.0
2020-08-25 11:00:00,96.8,97.12,96.78,97.02,14308.0,96.8,97.12,96.78,97.02,14308.0
2020-08-25 11:30:00,96.99,97.95,96.95,97.95,9669.0,96.99,97.95,96.95,97.95,9669.0
2020-08-25 12:00:00,97.98,98.09,97.86,97.99,11517.0,97.98,98.09,97.86,97.99,11517.0
2020-08-25 12:30:00,97.99,98.09,97.88,97.97,7341.0,97.99,98.09,97.88,97.97,7341.0
2020-08-25 13:00:00,97.96,98.01,97.76,97.76,9840.0,97.96,98.01,97.76,97.76,9840.0
2020-08-25 13:30:00,97.79,98.01,97.49,97.5,8589.0,97.79,98.01,97.49,97.5,8589.0
2020-08-25 14:00:00,97.5,97.55,97.0,97.2,24787.0,97.5,97.55,97.0,97.2,24787.0
2020-08-25 14:30:00,97.31,97.42,97.09,97.27,31522.0,97.31,97.42,97.09,97.27,31522.0
2020-08-25 15:00:00,97.27,97.52,97.19,97.41,30799.0,97.27,97.52,97.19,97.41,30799.0
2020-08-25 15:30:00,97.42,97.57,97.21,97.56,32905.0,97.42,97.57,97.21,97.56,32905.0
2020-08-26 09:30:00,97.87,98.58,97.63,97.83,28907.0,97.87,98.58,97.63,97.83,28907.0
2020-08-26 10:00:00,97.83,98.35,97.65,98.35,17647.0,97.83,98.35,97.65,98.35,17647.0
2020-08-26 10:30:00,98.42,98.59,98.28,98.54,14755.0,98.42,98.59,98.28,98.54,14755.0
2020-08-26 11:00:00,98.58,98.64,98.14,98.14,13779.0,98.58,98.64,98.14,98.14,13779.0
2020-08-26 11:30:00,98.11,98.14,97.75,97.77,11900.0,98.11,98.14,97.75,97.77,11900.0
2020-08-26 12:00:00,97.82,98.09,97.69,97.89,12101.0,97.82,98.09,97.69,97.89,12101.0
2020-08-26 12:30:00,97.85,97.88,97.46,97.74,12092.0,97.85,97.88,97.46,97.74,12092.0
2020-08-26 13:00:00,97.74,98.32,97.74,98.19,10276.0,97.74,98.32,97.74,98.19,10276.0
2020-08-26 13:30:00,98.24,98.58,98.24,98.48,10118.0,98.24,98.58,98.24,98.48,10118.0
2020-08-26 14:00:00,98.48,98.8,98.48,98.74,12912.0,98.48,98.8,98.48,98.74,12912.0
2020-08-26 14:30:00,98.77,98.8,98.34,98.45,17307.0,98.77,98.8,98.34,98.45,17307.0
2020-08-26 15:00:00,98.46,98.7,98.35,98.67,16582.0,98.46,98.7,98.35,98.67,16582.0
2020-08-26 15:30:00,98.61,98.61,98.05,98.06,17945.0,98.61,98.61,98.05,98.06,17945.0
2020-08-27 09:30:00,98.89,99.0,98.0,98.22,29849.0,98.89,99.0,98.0,98.22,29849.0
2020-08-27 10:00:00,98.23,98.23,97.05,97.52,17286.0,98.23,98.23,97.05,97.52,17286.0
2020-08-27 10:30:00,97.57,97.64,97.05,97.18,12568.0,97.57,97.64,97.05,97.18,12568.0
2020-08-27 11:00:00,97.16,97.31,96.84,96.84,12413.0,97.16,97.31,96.84,96.84,12413.0
2020-08-27 11:30:00,96.82,97.02,96.65,96.78,10120.0,96.82,97.02,96.65,96.78,10120.0
2020-08-27 12:00:00,96.76,96.76,96.1,96.12,9818.0,96.76,96.76,96.1,96.12,9818.0
2020-08-27 12:30:00,96.13,96.17,95.52,95.71,18228.0,96.13,96.17,95.52,95.71,18228.0
2020-08-27 13:00:00,95.6,96.33,95.6,96.28,13905.0,95.6,96.33,95.6,96.28,13905.0
2020-08-27 13:30:00,96.29,96.47,96.09,96.3,9946.0,96.29,96.47,96.09,96.3,9946.0
2020-08-27 14:00:00,96.27,96.49,96.21,96.49,16245.0,96.27,96.49,96.21,96.49,16245.0
2020-08-27 14:30:00,96.45,96.45,96.06,96.15,19393.0,96.45,96.45,96.06,96.15,19393.0
2020-08-27 15:00:00,96.21,96.25,95.92,95.94,24195.0,96.21,96.25,95.92,95.94,24195.0
2020-08-27 15:30:00,95.95,95.99,95.44,95.7,28598.0,95.95,95.99,95.44,95.7,28598.0
2020-08-28 09:30:00,96.25,97.35,96.25,97.33,33917.0,96.25,97.35,96.25,97.33,33917.0
2020-08-28 10:00:00,97.25,97.48,97.15,97.48,15550.0,97.25,97.48,97.15,97.48,15550.0
2020-08-28 10:30:00,97.42,97.44,97.07,97.13,14100.0,97.42,97.44,97.07,97.13,14100.0
2020-08-28 11:00:00,97.17,97.44,96.78,97.02,25382.0,97.17,97.44,96.78,97.02,25382.0
2020-08-28 11:30:00,97.01,97.06,96.64,96.84,19261.0,97.01,97.06,96.64,96.84,19261.0
2020-08-28 12:00:00,96.76,96.9,96.67,96.89,16241.0,96.76,96.9,96.67,96.89,16241.0
2020-08-28 12:30:00,96.85,97.37,96.83,97.37,20450.0,96.85,97.37,96.83,97.37,20450.0
2020-08-28 13:00:00,97.34,97.34,96.89,96.91,14907.0,97.34,97.34,96.89,96.91,14907.0
2020-08-28 13:30:00,96.95,97.25,96.95,97.19,13580.0,96.95,97.25,96.95,97.19,13580.0
2020-08-28 14:00:00,97.21,97.24,97.1,97.11,12146.0,97.21,97.24,97.1,97.11,12146.0
2020-08-28 14:30:00,97.09,97.28,97.04,97.28,13017.0,97.09,97.28,97.04,97.28,13017.0
2020-08-28 15:00:00,97.24,97.67,97.21,97.59,16150.0,97.24,97.67,97.21,97.59,16150.0
2020-08-28 15:30:00,97.59,97.61,97.18,97.36,25968.0,97.59,97.61,97.18,97.36,25968.0
2020-08-31 09:30:00,97.89,98.32,97.16,97.25,6549.0,97.89,98.32,97.16,97.25,6549.0
2020-08-31 10:00:00,97.22,97.59,97.06,97.23,2300.0,97.22,97.59,97.06,97.23,2300.0
2020-08-31 10:30:00,97.25,97.34,96.79,96.93,2600.0,97.25,97.34,96.79,96.93,2600.0
2020-08-31 11:00:00,97.09,97.3,97.08,97.3,1500.0,97.09,97.3,97.08,97.3,1500.0
2020-08-31 11:30:00,97.3,97.96,97.3,97.91,3039.0,97.3,97.96,97.3,97.91,3039.0
2020-08-31 12:00:00,98.0,98.11,97.92,98.11,1600.0,98.0,98.11,97.92,98.11,1600.0
2020-08-31 12:30:00,98.09,98.34,98.07,98.33,2122.0,98.09,98.34,98.07,98.33,2122.0
2020-08-31 13:00:00,98.29,98.35,98.17,98.19,2300.0,98.29,98.35,98.17,98.19,2300.0
2020-08-31 13:30:00,98.3,98.38,98.27,98.27,1400.0,98.3,98.38,98.27,98.27,1400.0
2020-08-31 14:00:00,98.21,98.36,98.13,98.25,2550.0,98.21,98.36,98.13,98.25,2550.0
2020-08-31 14:30:00,98.27,98.45,98.27,98.38,1650.0,98.27,98.45,98.27,98.38,1650.0
2020-08-31 15:00:00,98.3,98.35,98.12,98.16,2900.0,98.3,98.35,98.12,98.16,2900.0
2020-08-31 15:30:00,98.15,98.69,98.15,98.56,9586.0,98.15,98.69,98.15,98.56,9586.0
2020-09-01 09:30:00,98.9,99.28,98.4,98.59,32296.0,98.9,99.28,98.4,98.59,32296.0
2020-09-01 10:00:00,98.65,99.08,98.07,99.05,17984.0,98.65,99.08,98.07,99.05,17984.0
2020-09-01 10:30:00,98.99,99.48,98.98,99.45,13200.0,98.99,99.48,98.98,99.45,13200.0
2020-09-01 11:00:00,99.46,99.49,99.1,99.39,13717.0,99.46,99.49,99.1,99.39,13717.0
2020-09-01 11:30:00,99.42,99.42,99.22,99.23,8368.0,99.42,99.42,99.22,99.23,8368.0
2020-09-01 12:00:00,99.25,99.6,99.21,99.58,18880.0,99.25,99.6,99.21,99.58,18880.0
2020-09-01 12:30:00,99.51,99.65,99.37,99.65,11488.0,99.51,99.65,99.37,99.65,11488.0
2020-09-01 13:00:00,99.59,99.62,99.46,99.61,12020.0,99.59,99.62,99.46,99.61,12020.0
2020-09-01 13:30:00,99.65,99.76,99.64,99.68,15477.0,99.65,99.76,99.64,99.68,15477.0
2020-09-01 14:00:00,99.67,99.8,99.63,99.71,16083.0,99.67,99.8,99.63,99.71,16083.0
2020-09-01 14:30:00,99.76,99.78,99.58,99.71,16943.0,99.76,99.78,99.58,99.71,16943.0
2020-09-01 15:00:00,99.74,99.77,99.64,99.68,16095.0,99.74,99.77,99.64,99.68,16095.0
2020-09-01 15:30:00,99.6,99.77,99.58,99.75,15227.0,99.6,99.77,99.58,99.75,15227.0
2020-09-02 09:30:00,99.86,100.38,99.74,99.96,21278.0,99.86,100.38,99.74,99.96,21278.0
2020-09-02 10:00:00,100.1,100.51,99.95,100.14,7674.0,100.1,100.51,99.95,100.14,7674.0
2020-09-02 10:30:00,100.1,100.14,99.95,100.08,12876.0,100.1,100.14,99.95,100.08,12876.0
2020-09-02 11:00:00,100.1,100.16,99.74,100.09,10654.0,100.1,100.16,99.74,100.09,10654.0
2020-09-02 11:30:00,100.27,100.46,100.12,100.46,1700.0,100.27,100.46,100.12,100.46,1700.0
2020-09-02 12:00:00,100.49,100.7,100.47,100.54,2300.0,100.49,100.7,100.47,100.54,2300.0
2020-09-02 12:30:00,100.58,101.28,100.58,101.05,11359.0,100.58,101.28,100.58,101.05,11359.0
2020-09-02 13:00:00,101.07,101.34,101.07,101.24,3224.0,101.07,101.34,101.07,101.24,3224.0
2020-09-02 13:30:00,101.25,101.44,101.07,101.39,1700.0,101.25,101.44,101.07,101.39,1700.0
2020-09-02 14:00:00,101.47,101.96,101.47,101.96,6097.0,101.47,101.96,101.47,101.96,6097.0
2020-09-02 14:30:00,101.86,102.16,101.86,102.13,6392.0,101.86,102.16,101.86,102.13,6392.0
2020-09-02 15:00:00,102.21,102.52,102.19,102.5,4422.0,102.21,102.52,102.19,102.5,4422.0
2020-09-02 15:30:00,102.55,102.87,102.52,102.52,9666.0,102.55,102.87,102.52,102.52,9666.0
2020-09-03 09:30:00,101.25,101.43,99.2,99.82,22290.0,101.25,101.43,99.2,99.82,22290.0
2020-09-03 10:00:00,99.86,100.17,99.29,99.29,18535.0,99.86,100.17,99.29,99.29,18535.0
2020-09-03 10:30:00,99.33,99.59,98.84,98.92,24292.0,99.33,99.59,98.84,98.92,24292.0
2020-09-03 11:00:00,98.87,98.87,97.19,97.5,17406.0,98.87,98.87,97.19,97.5,17406.0
2020-09-03 11:30:00,97.49,98.49,97.21,98.21,15578.0,97.49,98.49,97.21,98.21,15578.0
2020-09-03 12:00:00,98.19,98.61,97.88,98.37,21708.0,98.19,98.61,97.88,98.37,21708.0
2020-09-03 12:30:00,98.31,98.47,97.77,97.82,19486.0,98.31,98.47,97.77,97.82,19486.0
2020-09-03 13:00:00,97.8,97.92,97.59,97.9,24682.0,97.8,97.92,97.59,97.9,24682.0
2020-09-03 13:30:00,97.86,97.86,97.5,97.72,15227.0,97.86,97.86,97.5,97.72,15227.0
2020-09-03 14:00:00,97.71,98.1,97.6,97.82,22011.0,97.71,98.1,97.6,97.82,22011.0
2020-09-03 14:30:00,97.79,98.2,97.73,97.75,23148.0,97.79,98.2,97.73,97.75,23148.0
2020-09-03 15:00:00,97.72,97.9,97.49,97.6,25996.0,97.72,97.9,97.49,97.6,25996.0
2020-09-03 15:30:00,97.61,98.18,97.51,97.93,36328.0,97.61,98.18,97.51,97.93,36328.0
2020-09-04 09:30:00,97.8,98.22,96.93,97.15,33596.0,97.8,98.22,96.93,97.15,33596.0
2020-09-04 10:00:00,97.1,97.5,95.75,95.75,21005.0,97.1,97.5,95.75,95.75,21005.0
2020-09-04 10:30:00,95.79,96.0,94.47,95.19,18090.0,95.79,96.0,94.47,95.19,18090.0
2020-09-04 11:00:00,95.17,95.17,94.05,94.36,14982.0,95.17,95.17,94.05,94.36,14982.0
2020-09-04 11:30:00,94.56,95.32,94.49,95.14,15800.0,94.56,95.32,94.49,95.14,15800.0
2020-09-04 12:00:00,95.23,95.44,94.88,95.36,10649.0,95.23,95.44,94.88,95.36,10649.0
2020-09-04 12:30:00,95.3,95.69,95.27,95.4,14217.0,95.3,95.69,95.27,95.4,14217.0
2020-09-04 13:00:00,95.35,95.35,94.57,94.66,15662.0,95.35,95.35,94.57,94.66,15662.0
2020-09-04 13:30:00,94.59,94.85,94.41,94.73,11013.0,94.59,94.85,94.41,94.73,11013.0
2020-09-04 14:00:00,94.68,94.8,94.41,94.8,17006.0,94.68,94.8,94.41,94.8,17006.0
2020-09-04 14:30:00,94.8,95.85,94.78,95.85,11829.0,94.8,95.85,94.78,95.85,11829.0
2020-09-04 15:00:00,95.77,95.93,95.43,95.84,16903.0,95.77,95.93,95.43,95.84,16903.0
2020-09-04 15:30:00,95.82,95.89,94.77,94.98,34937.0,95.82,95.89,94.77,94.98,34937.0
2020-09-08 09:30:00,93.82,93.86,92.05,93.0,42863.0,93.82,93.86,92.05,93.0,42863.0
2020-09-08 10:00:00,93.0,93.42,92.45,93.31,16531.0,93.0,93.42,92.45,93.31,16531.0
2020-09-08 10:30:00,93.26,93.56,92.72,93.31,12552.0,93.26,93.56,92.72,93.31,12552.0
2020-09-08 11:00:00,93.23,94.05,93.15,94.05,14100.0,93.23,94.05,93.15,94.05,14100.0
2020-09-08 11:30:00,93.98,94.08,93.17,93.39,13482.0,93.98,94.08,93.17,93.39,13482.0
2020-09-08 12:00:00,93.4,93.78,93.4,93.65,10500.0,93.4,93.78,93.4,93.65,10500.0
2020-09-08 12:30:00,93.67,93.99,93.49,93.94,16501.0,93.67,93.99,93.49,93.94,16501.0
2020-09-08 13:00:00,93.94,94.27,93.82,94.11,14507.0,93.94,94.27,93.82,94.11,14507.0
2020-09-08 13:30:00,94.09,94.75,94.06,94.58,14045.0,94.09,94.75,94.06,94.58,14045.0
2020-09-08 14:00:00,94.6,94.65,93.75,93.76,11375.0,94.6,94.65,93.75,93.76,11375.0
2020-09-08 14:30:00,93.76,93.91,93.34,93.91,8518.0,93.76,93.91,93.34,93.91,8518.0
2020-09-08 15:00:00,93.9,94.3,93.49,94.27,14479.0,93.9,94.3,93.49,94.27,14479.0
2020-09-08 15:30:00,94.26,94.37,93.35,93.35,21924.0,94.26,94.37,93.35,93.35,21924.0
2020-09-09 09:30:00,94.97,94.98,93.49,93.65,31741.0,94.97,94.98,93.49,93.65,31741.0
2020-09-09 10:00:00,93.68,93.81,93.24,93.55,20077.0,93.68,93.81,93.24,93.55,20077.0
2020-09-09 10:30:00,93.52,93.52,93.0,93.39,19832.0,93.52,93.52,93.0,93.39,19832.0
2020-09-09 11:00:00,93.62,93.98,93.62,93.92,12491.0,93.62,93.98,93.62,93.92,12491.0
2020-09-09 11:30:00,93.93,93.95,93.52,93.56,10400.0,93.93,93.95,93.52,93.56,10400.0
2020-09-09 12:00:00,93.59,94.06,93.58,93.88,9922.0,93.59,94.06,93.58,93.88,9922.0
2020-09-09 12:30:00,93.97,94.0,93.6,93.64,20295.0,93.97,94.0,93.6,93.64,20295.0
2020-09-09 13:00:00,93.65,93.71,93.48,93.64,17783.0,93.65,93.71,93.48,93.64,17783.0
2020-09-09 13:30:00,93.63,93.63,93.43,93.44,11892.0,93.63,93.63,93.43,93.44,11892.0
2020-09-09 14:00:00,93.41,93.48,93.27,93.32,13304.0,93.41,93.48,93.27,93.32,13304.0
2020-09-09 14:30:00,93.42,93.42,93.29,93.3,13300.0,93.42,93.42,93.29,93.3,13300.0
2020-09-09 15:00:00,93.39,93.44,93.26,93.3,16939.0,93.39,93.44,93.26,93.3,16939.0
2020-09-09 15:30:00,93.3,93.35,92.9,92.93,24544.0,93.3,93.35,92.9,92.93,24544.0
2020-09-10 09:30:00,93.4,93.95,93.33,93.39,16804.0,93.4,93.95,93.33,93.39,16804.0
2020-09-10 10:00:00,93.47,93.86,93.15,93.15,10945.0,93.47,93.86,93.15,93.15,10945.0
2020-09-10 10:30:00,93.27,93.28,92.34,92.34,11997.0,93.27,93.28,92.34,92.34,11997.0
2020-09-10 11:00:00,92.21,93.08,92.21,93.08,10340.0,92.21,93.08,92.21,93.08,10340.0
2020-09-10 11:30:00,93.08,93.1,92.37,92.42,12032.0,93.08,93.1,92.37,92.42,12032.0
2020-09-10 12:00:00,92.44,92.5,92.03,92.11,8312.0,92.44,92.5,92.03,92.11,8312.0
2020-09-10 12:30:00,92.09,92.15,91.49,91.8,42885.0,92.09,92.15,91.49,91.8,42885.0
2020-09-10 13:00:00,91.89,92.21,91.78,91.97,10137.0,91.89,92.21,91.78,91.97,10137.0
2020-09-10 13:30:00,92.05,92.25,91.91,92.06,11575.0,92.05,92.25,91.91,92.06,11575.0
2020-09-10 14:00:00,92.12,92.2,91.06,91.06,18053.0,92.12,92.2,91.06,91.06,18053.0
2020-09-10 14:30:00,91.12,91.5,90.96,91.41,19713.0,91.12,91.5,90.96,91.41,19713.0
2020-09-10 15:00:00,91.38,91.38,90.7,90.79,12397.0,91.38,91.38,90.7,90.79,12397.0
2020-09-10 15:30:00,90.76,91.14,90.63,90.71,33607.0,90.76,91.14,90.63,90.71,33607.0
2020-09-11 09:30:00,91.29,91.82,91.12,91.12,3000.0,91.29,91.82,91.12,91.12,3000.0
2020-09-11 10:00:00,91.01,91.37,90.88,91.2,2560.0,91.01,91.37,90.88,91.2,2560.0
2020-09-11 10:30:00,91.25,91.43,90.84,91.25,4532.0,91.25,91.43,90.84,91.25,4532.0
2020-09-11 11:00:00,91.26,92.5,91.26,92.14,4000.0,91.26,92.5,91.26,92.14,4000.0
2020-09-11 11:30:00,92.14,92.33,91.89,92.13,3391.0,92.14,92.33,91.89,92.13,3391.0
2020-09-11 12:00:00,92.04,92.37,92.01,92.01,2332.0,92.04,92.37,92.01,92.01,2332.0
2020-09-11 12:30:00,91.95,92.03,91.68,91.68,2310.0,91.95,92.03,91.68,91.68,2310.0
2020-09-11 13:00:00,91.76,91.76,91.38,91.52,1900.0,91.76,91.76,91.38,91.52,1900.0
2020-09-11 13:30:00,91.26,91.55,91.26,91.43,2886.0,91.26,91.55,91.26,91.43,2886.0
2020-09-11 14:00:00,91.5,91.7,91.5,91.7,1301.0,91.5,91.7,91.5,91.7,1301.0
2020-09-11 14:30:00,91.86,91.96,91.85,91.96,800.0,91.86,91.96,91.85,91.96,800.0
2020-09-11 15:00:00,91.88,92.22,91.67,92.09,2200.0,91.88,92.22,91.67,92.09,2200.0
2020-09-11 15:30:00,92.11,92.4,92.02,92.4,9446.0,92.11,92.4,92.02,92.4,9446.0
2020-09-14 09:30:00,93.5,94.44,93.5,94.2,7533.0,93.5,94.44,93.5,94.2,7533.0
2020-09-14 10:00:00,94.09,95.31,94.09,95.23,18539.0,94.09,95.31,94.09,95.23,18539.0
2020-09-14 10:30:00,95.25,95.26,94.52,94.88,5963.0,95.25,95.26,94.52,94.88,5963.0
2020-09-14 11:00:00,94.79,94.79,94.57,94.67,4469.0,94.79,94.79,94.57,94.67,4469.0
2020-09-14 11:30:00,94.7,94.83,94.66,94.7,950.0,94.7,94.83,94.66,94.7,950.0
2020-09-14 12:00:00,94.73,94.73,94.42,94.54,4168.0,94.73,94.73,94.42,94.54,4168.0
2020-09-14 12:30:00,94.62,94.67,94.54,94.61,1600.0,94.62,94.67,94.54,94.61,1600.0
2020-09-14 13:00:00,94.77,94.77,94.23,94.28,2300.0,94.77,94.77,94.23,94.28,2300.0
2020-09-14 13:30:00,94.18,94.49,94.17,94.43,5261.0,94.18,94.49,94.17,94.43,5261.0
2020-09-14 14:00:00,94.38,94.45,94.32,94.32,900.0,94.38,94.45,94.32,94.32,900.0
2020-09-14 14:30:00,94.29,94.48,94.17,94.25,2732.0,94.29,94.48,94.17,94.25,2732.0
2020-09-14 15:00:00,94.41,94.41,94.02,94.27,2702.0,94.41,94.41,94.02,94.27,2702.0
2020-09-14 15:30:00,94.11,94.71,94.11,94.29,5036.0,94.11,94.71,94.11,94.29,5036.0
2020-09-15 09:30:00,95.24,95.69,95.24,95.6,1109.0,95.24,95.69,95.24,95.6,1109.0
2020-09-15 10:00:00,95.82,96.0,95.67,96.0,1454.0,95.82,96.0,95.67,96.0,1454.0
2020-09-15 10:30:00,96.0,96.51,95.95,96.49,1500.0,96.0,96.51,95.95,96.49,1500.0
2020-09-15 11:00:00,96.34,96.34,95.65,95.65,1740.0,96.34,96.34,95.65,95.65,1740.0
2020-09-15 11:30:00,95.81,95.81,95.81,95.81,100.0,95.81,95.81,95.81,95.81,100.0
2020-09-15 12:00:00,95.86,95.94,95.86,95.88,700.0,95.86,95.94,95.86,95.88,700.0
2020-09-15 12:30:00,96.09,96.09,95.91,95.94,500.0,96.09,96.09,95.91,95.94,500.0
2020-09-15 13:00:00,95.8,95.83,95.8,95.83,200.0,95.8,95.83,95.8,95.83,200.0
2020-09-15 13:30:00,96.05,96.16,96.05,96.16,700.0,96.05,96.16,96.05,96.16,700.0
2020-09-15 14:00:00,96.13,96.13,95.99,95.99,300.0,96.13,96.13,95.99,95.99,300.0
2020-09-15 14:30:00,96.03,96.18,96.03,96.18,372.0,96.03,96.18,96.03,96.18,372.0
2020-09-15 15:00:00,96.03,96.09,96.0,96.09,1100.0,96.03,96.09,96.0,96.09,1100.0
2020-09-15 15:30:00,96.04,96.23,95.97,96.23,2867.0,96.04,96.23,95.97,96.23,2867.0
2020-09-16 09:30:00,98.5,98.6,98.02,98.26,2600.0,98.5,98.6,98.02,98.26,2600.0
2020-09-16 10:00:00,98.34,98.34,97.91,98.14,2300.0,98.34,98.34,97.91,98.14,2300.0
2020-09-16 10:30:00,98.08,98.2,97.61,97.62,8362.0,98.08,98.2,97.61,97.62,8362.0
2020-09-16 11:00:00,97.6,98.16,97.53,98.16,3921.0,97.6,98.16,97.53,98.16,3921.0
2020-09-16 11:30:00,98.15,98.6,98.15,98.37,2848.0,98.15,98.6,98.15,98.37,2848.0
2020-09-16 12:00:00,98.21,98.31,97.95,98.0,2012.0,98.21,98.31,97.95,98.0,2012.0
2020-09-16 12:30:00,97.98,98.11,97.98,98.11,1300.0,97.98,98.11,97.98,98.11,1300.0
2020-09-16 13:00:00,98.02,98.23,97.97,97.98,2867.0,98.02,98.23,97.97,97.98,2867.0
2020-09-16 13:30:00,98.02,98.09,97.86,98.08,2619.0,98.02,98.09,97.86,98.08,2619.0
2020-09-16 14:00:00,98.18,98.33,98.06,98.22,2360.0,98.18,98.33,98.06,98.22,2360.0
2020-09-16 14:30:00,98.28,98.97,98.2,98.48,4755.0,98.28,98.97,98.2,98.48,4755.0
2020-09-16 15:00:00,98.49,98.64,98.0,98.19,6500.0,98.49,98.64,98.0,98.19,6500.0
2020-09-16 15:30:00,98.19,98.35,97.88,98.03,11671.0,98.19,98.35,97.88,98.03,11671.0
2020-09-17 09:30:00,96.24,97.26,96.0,97.14,4394.0,96.24,97.26,96.0,97.14,4394.0
2020-09-17 10:00:00,97.2,97.78,97.1,97.21,1400.0,97.2,97.78,97.1,97.21,1400.0
2020-09-17 10:30:00,97.27,97.75,97.23,97.59,5576.0,97.27,97.75,97.23,97.59,5576.0
2020-09-17 11:00:00,97.57,97.67,97.43,97.43,2419.0,97.57,97.67,97.43,97.43,2419.0
2020-09-17 11:30:00,97.46,97.5,97.14,97.14,1204.0,97.46,97.5,97.14,97.14,1204.0
2020-09-17 12:00:00,97.18,97.18,96.71,96.81,1437.0,97.18,97.18,96.71,96.81,1437.0
2020-09-17 12:30:00,96.75,97.01,96.62,97.0,10375.0,96.75,97.01,96.62,97.0,10375.0
2020-09-17 13:00:00,97.06,97.06,96.54,96.62,3891.0,97.06,97.06,96.54,96.62,3891.0
2020-09-17 13:30:00,96.72,96.9,96.68,96.68,3544.0,96.72,96.9,96.68,96.68,3544.0
2020-09-17 14:00:00,96.76,97.07,96.76,96.76,5569.0,96.76,97.07,96.76,96.76,5569.0
2020-09-17 14:30:00,96.76,97.19,96.53,97.05,5687.0,96.76,97.19,96.53,97.05,5687.0
2020-09-17 15:00:00,97.14,97.7,97.02,97.64,13867.0,97.14,97.7,97.02,97.64,13867.0
2020-09-17 15:30:00,97.7,98.26,97.68,98.25,19511.0,97.7,98.26,97.68,98.25,19511.0
2020-09-18 09:30:00,98.87,99.77,98.44,98.63,7871.0,98.87,99.77,98.44,98.63,7871.0
2020-09-18 10:00:00,98.57,99.05,98.57,98.58,6354.0,98.57,99.05,98.57,98.58,6354.0
2020-09-18 10:30:00,98.52,98.59,98.21,98.48,2200.0,98.52,98.59,98.21,98.48,2200.0
2020-09-18 11:00:00,98.48,98.61,98.31,98.43,2825.0,98.48,98.61,98.31,98.43,2825.0
2020-09-18 11:30:00,98.2,98.31,97.98,98.21,2700.0,98.2,98.31,97.98,98.21,2700.0
2020-09-18 12:00:00,98.21,98.3,97.76,97.95,3517.0,98.21,98.3,97.76,97.95,3517.0
2020-09-18 12:30:00,97.95,97.95,97.43,97.46,3014.0,97.95,97.95,97.43,97.46,3014.0
2020-09-18 13:00:00,97.22,97.22,96.51,96.51,1427.0,97.22,97.22,96.51,96.51,1427.0
2020-09-18 13:30:00,96.12,96.57,96.06,96.57,700.0,96.12,96.57,96.06,96.57,700.0
2020-09-18 14:00:00,96.48,96.7,96.36,96.7,700.0,96.48,96.7,96.36,96.7,700.0
2020-09-18 14:30:00,96.82,97.03,96.82,97.03,1000.0,96.82,97.03,96.82,97.03,1000.0
2020-09-18 15:00:00,97.26,97.37,97.09,97.37,500.0,97.26,97.37,97.09,97.37,500.0
2020-09-18 15:30:00,97.57,97.57,96.99,97.07,8860.0,97.57,97.57,96.99,97.07,8860.0
2020-09-21 09:30:00,96.34,96.83,96.07,96.46,3620.0,96.34,96.83,96.07,96.46,3620.0
2020-09-21 10:00:00,96.43,96.43,95.86,96.11,5782.0,96.43,96.43,95.86,96.11,5782.0
2020-09-21 10:30:00,96.13,97.0,96.1,96.83,3779.0,96.13,97.0,96.1,96.83,3779.0
2020-09-21 11:00:00,96.74,96.75,96.18,96.27,2836.0,96.74,96.75,96.18,96.27,2836.0
2020-09-21 11:30:00,96.36,96.74,96.36,96.74,807.0,96.36,96.74,96.36,96.74,807.0
2020-09-21 12:00:00,96.56,96.6,96.56,96.56,300.0,96.56,96.6,96.56,96.56,300.0
2020-09-21 12:30:00,96.6,96.6,96.48,96.48,2300.0,96.6,96.6,96.48,96.48,2300.0
2020-09-21 13:00:00,96.54,96.54,96.41,96.41,200.0,96.54,96.54,96.41,96.41,200.0
2020-09-21 13:30:00,96.54,96.64,96.54,96.61,1368.0,96.54,96.64,96.54,96.61,1368.0
2020-09-21 14:00:00,96.69,96.8,96.61,96.8,800.0,96.69,96.8,96.61,96.8,800.0
2020-09-21 14:30:00,96.57,97.01,96.57,96.99,2700.0,96.57,97.01,96.57,96.99,2700.0
2020-09-21 15:00:00,96.98,97.73,96.98,97.54,6249.0,96.98,97.73,96.98,97.54,6249.0
2020-09-21 15:30:00,97.71,97.83,97.57,97.78,11245.0,97.71,97.83,97.57,97.78,11245.0
2020-09-22 09:30:00,98.13,98.13,96.36,96.39,8327.0,98.13,98.13,96.36,96.39,8327.0
2020-09-22 10:00:00,96.35,96.77,96.3,96.48,5124.0,96.35,96.77,96.3,96.48,5124.0
2020-09-22 10:30:00,96.59,96.59,95.73,95.76,4747.0,96.59,96.59,95.73,95.76,4747.0
2020-09-22 11:00:00,95.45,96.0,95.45,95.83,1700.0,95.45,96.0,95.45,95.83,1700.0
2020-09-22 11:30:00,95.86,96.17,95.85,96.17,23035.0,95.86,96.17,95.85,96.17,23035.0
2020-09-22 12:00:00,96.26,96.35,96.14,96.27,43085.0,96.26,96.35,96.14,96.27,43085.0
2020-09-22 12:30:00,96.48,96.48,95.98,96.0,600.0,96.48,96.48,95.98,96.0,600.0
2020-09-22 13:00:00,96.0,96.35,96.0,96.35,301.0,96.0,96.35,96.0,96.35,301.0
2020-09-22 13:30:00,96.34,96.66,96.34,96.65,700.0,96.34,96.66,96.34,96.65,700.0
2020-09-22 14:00:00,96.8,96.84,96.68,96.68,900.0,96.8,96.84,96.68,96.68,900.0
2020-09-22 14:30:00,96.76,96.94,96.76,96.91,2520.0,96.76,96.94,96.76,96.91,2520.0
2020-09-22 15:00:00,96.92,97.22,96.88,97.22,7163.0,96.92,97.22,96.88,97.22,7163.0
2020-09-22 15:30:00,97.25,97.72,97.12,97.45,5562.0,97.25,97.72,97.12,97.45,5562.0
2020-09-23 09:30:00,97.56,98.5,97.56,98.31,3551.0,97.56,98.5,97.56,98.31,3551.0
2020-09-23 10:00:00,98.25,98.56,98.25,98.52,2801.0,98.25,98.56,98.25,98.52,2801.0
2020-09-23 10:30:00,98.46,98.72,98.35,98.35,2900.0,98.46,98.72,98.35,98.35,2900.0
2020-09-23 11:00:00,98.45,98.77,98.43,98.69,2100.0,98.45,98.77,98.43,98.69,2100.0
2020-09-23 11:30:00,98.64,98.64,97.63,97.67,1805.0,98.64,98.64,97.63,97.67,1805.0
2020-09-23 12:00:00,97.76,97.77,97.57,97.58,1100.0,97.76,97.77,97.57,97.58,1100.0
2020-09-23 12:30:00,97.63,97.74,97.47,97.74,2417.0,97.63,97.74,97.47,97.74,2417.0
2020-09-23 13:00:00,97.57,97.84,97.5,97.5,2988.0,97.57,97.84,97.5,97.5,2988.0
2020-09-23 13:30:00,97.5,97.5,97.25,97.33,1400.0,97.5,97.5,97.25,97.33,1400.0
2020-09-23 14:00:00,97.11,97.12,96.72,96.87,800.0,97.11,97.12,96.72,96.87,800.0
2020-09-23 14:30:00,96.82,96.87,96.55,96.55,3033.0,96.82,96.87,96.55,96.55,3033.0
2020-09-23 15:00:00,96.55,96.68,96.31,96.68,6264.0,96.55,96.68,96.31,96.68,6264.0
2020-09-23 15:30:00,96.72,96.86,96.24,96.29,10915.0,96.72,96.86,96.24,96.29,10915.0
2020-09-24 09:30:00,96.12,96.55,95.65,96.54,4800.0,96.12,96.55,95.65,96.54,4800.0
2020-09-24 10:00:00,96.78,96.93,96.78,96.93,900.0,96.78,96.93,96.78,96.93,900.0
2020-09-24 10:30:00,96.07,96.27,95.81,95.99,2127.0,96.07,96.27,95.81,95.99,2127.0
2020-09-24 11:00:00,96.25,96.3,96.0,96.21,2100.0,96.25,96.3,96.0,96.21,2100.0
2020-09-24 11:30:00,96.32,96.58,96.32,96.58,300.0,96.32,96.58,96.32,96.58,300.0
2020-09-24 12:00:00,96.48,96.65,96.44,96.58,1100.0,96.48,96.65,96.44,96.58,1100.0
2020-09-24 12:30:00,96.39,96.86,96.39,96.84,1300.0,96.39,96.86,96.39,96.84,1300.0
2020-09-24 13:00:00,96.87,96.95,96.82,96.95,1514.0,96.87,96.95,96.82,96.95,1514.0
2020-09-24 13:30:00,96.95,96.95,96.95,96.95,0.0,96.95,96.95,96.95,96.95,0.0
2020-09-24 14:00:00,96.95,97.0,96.88,97.0,3761.0,96.95,97.0,96.88,97.0,3761.0
2020-09-24 14:30:00,96.99,97.3,96.86,96.86,1974.0,96.99,97.3,96.86,96.86,1974.0
2020-09-24 15:00:00,96.94,96.98,96.5,96.71,6450.0,96.94,96.98,96.5,96.71,6450.0
2020-09-24 15:30:00,96.69,96.89,96.41,96.64,4926.0,96.69,96.89,96.41,96.64,4926.0
2020-09-25 09:30:00,96.29,96.42,95.97,95.98,2109.0,96.29,96.42,95.97,95.98,2109.0
2020-09-25 10:00:00,96.58,96.81,96.43,96.81,965.0,96.58,96.81,96.43,96.81,965.0
2020-09-25 10:30:00,96.6,97.0,96.6,96.82,730.0,96.6,97.0,96.6,96.82,730.0
2020-09-25 11:00:00,96.91,97.11,96.73,97.1,800.0,96.91,97.11,96.73,97.1,800.0
2020-09-25 11:30:00,97.27,97.35,97.12,97.12,400.0,97.27,97.35,97.12,97.12,400.0
2020-09-25 12:00:00,97.17,97.17,97.17,97.17,230.0,97.17,97.17,97.17,97.17,230.0
2020-09-25 12:30:00,97.06,97.27,97.06,97.27,471.0,97.06,97.27,97.06,97.27,471.0
2020-09-25 13:00:00,97.31,97.6,97.31,97.55,300.0,97.31,97.6,97.31,97.55,300.0
2020-09-25 13:30:00,97.63,97.82,97.63,97.82,200.0,97.63,97.82,97.63,97.82,200.0
2020-09-25 14:00:00,97.85,97.97,97.85,97.92,763.0,97.85,97.97,97.85,97.92,763.0
2020-09-25 14:30:00,97.79,98.06,97.79,98.06,700.0,97.79,98.06,97.79,98.06,700.0
2020-09-25 15:00:00,98.14,98.47,98.14,98.27,2215.0,98.14,98.47,98.14,98.27,2215.0
2020-09-25 15:30:00,98.27,98.27,98.04,98.13,7900.0,98.27,98.27,98.04,98.13,7900.0
2020-09-28 09:30:00,98.92,99.76,98.8,99.36,1700.0,98.92,99.76,98.8,99.36,1700.0
2020-09-28 10:00:00,99.3,99.74,99.3,99.52,1942.0,99.3,99.74,99.3,99.52,1942.0
2020-09-28 10:30:00,99.56,99.7,99.42,99.42,4344.0,99.56,99.7,99.42,99.42,4344.0
2020-09-28 11:00:00,99.59,99.68,99.54,99.65,1609.0,99.59,99.68,99.54,99.65,1609.0
2020-09-28 11:30:00,99.59,99.79,99.59,99.64,900.0,99.59,99.79,99.59,99.64,900.0
2020-09-28 12:00:00,99.65,99.65,99.46,99.58,3000.0,99.65,99.65,99.46,99.58,3000.0
2020-09-28 12:30:00,99.67,100.09,99.56,100.01,6115.0,99.67,100.09,99.56,100.01,6115.0
2020-09-28 13:00:00,100.0,100.04,99.73,99.73,600.0,100.0,100.04,99.73,99.73,600.0
2020-09-28 13:30:00,99.93,100.07,99.93,100.0,13425.0,99.93,100.07,99.93,100.0,13425.0
2020-09-28 14:00:00,99.92,100.0,99.85,99.85,1600.0,99.92,100.0,99.85,99.85,1600.0
2020-09-28 14:30:00,99.85,99.96,99.84,99.9,5595.0,99.85,99.96,99.84,99.9,5595.0
2020-09-28 15:00:00,99.86,99.97,99.75,99.93,4091.0,99.86,99.97,99.75,99.93,4091.0
2020-09-28 15:30:00,99.87,100.39,99.77,100.29,10946.0,99.87,100.39,99.77,100.29,10946.0
2020-09-29 09:30:00,100.5,101.19,100.5,101.19,2328.0,100.5,101.19,100.5,101.19,2328.0
2020-09-29 10:00:00,100.92,101.15,100.78,100.78,1360.0,100.92,101.15,100.78,100.78,1360.0
2020-09-29 10:30:00,100.46,100.46,100.3,100.45,500.0,100.46,100.46,100.3,100.45,500.0
2020-09-29 11:00:00,100.48,100.54,100.38,100.54,600.0,100.48,100.54,100.38,100.54,600.0
2020-09-29 11:30:00,100.29,100.29,99.82,99.82,959.0,100.29,100.29,99.82,99.82,959.0
2020-09-29 12:00:00,99.93,100.13,99.93,100.13,850.0,99.93,100.13,99.93,100.13,850.0
2020-09-29 12:30:00,100.06,100.12,100.04,100.06,800.0,100.06,100.12,100.04,100.06,800.0
2020-09-29 13:00:00,99.69,99.75,99.69,99.75,300.0,99.69,99.75,99.69,99.75,300.0
2020-09-29 13:30:00,100.0,100.14,99.95,100.03,1000.0,100.0,100.14,99.95,100.03,1000.0
2020-09-29 14:00:00,100.06,100.06,99.95,99.99,700.0,100.06,100.06,99.95,99.99,700.0
2020-09-29 14:30:00,100.05,100.08,99.87,99.87,1998.0,100.05,100.08,99.87,99.87,1998.0
2020-09-29 15:00:00,99.93,99.93,99.78,99.78,457.0,99.93,99.93,99.78,99.78,457.0
2020-09-29 15:30:00,99.78,99.82,99.6,99.61,2500.0,99.78,99.82,99.6,99.61,2500.0
2020-09-30 09:30:00,99.63,99.63,99.06,99.22,2200.0,99.63,99.63,99.06,99.22,2200.0
2020-09-30 10:00:00,99.13,99.95,99.13,99.91,1634.0,99.13,99.95,99.13,99.91,1634.0
2020-09-30 10:30:00,100.0,100.06,99.83,99.87,1039.0,100.0,100.06,99.83,99.87,1039.0
2020-09-30 11:00:00,99.69,100.0,99.69,99.93,1252.0,99.69,100.0,99.69,99.93,1252.0
2020-09-30 11:30:00,99.91,99.91,99.58,99.62,1600.0,99.91,99.91,99.58,99.62,1600.0
2020-09-30 12:00:00,99.69,99.78,99.61,99.74,2200.0,99.69,99.78,99.61,99.74,2200.0
2020-09-30 12:30:00,99.75,99.8,99.58,99.62,932.0,99.75,99.8,99.58,99.62,932.0
2020-09-30 13:00:00,99.24,99.25,99.0,99.12,900.0,99.24,99.25,99.0,99.12,900.0
2020-09-30 13:30:00,99.2,99.36,99.2,99.34,1600.0,99.2,99.36,99.2,99.34,1600.0
2020-09-30 14:00:00,99.4,99.67,99.1,99.1,2325.0,99.4,99.67,99.1,99.1,2325.0
2020-09-30 14:30:00,99.09,99.24,98.71,98.76,1400.0,99.09,99.24,98.71,98.76,1400.0
2020-09-30 15:00:00,99.12,99.12,98.4,98.52,1300.0,99.12,99.12,98.4,98.52,1300.0
2020-09-30 15:30:00,98.51,99.13,98.51,98.86,4806.0,98.51,99.13,98.51,98.86,4806.0
2020-10-01 09:30:00,99.54,99.59,98.7,98.7,8162.0,99.54,99.59,98.7,98.7,8162.0
2020-10-01 10:00:00,99.0,99.16,97.92,97.92,4086.0,99.0,99.16,97.92,97.92,4086.0
2020-10-01 10:30:00,97.97,98.46,97.97,98.15,6909.0,97.97,98.46,97.97,98.15,6909.0
2020-10-01 11:00:00,98.11,98.32,97.98,98.21,4039.0,98.11,98.32,97.98,98.21,4039.0
2020-10-01 11:30:00,98.21,98.46,98.13,98.21,2800.0,98.21,98.46,98.13,98.21,2800.0
2020-10-01 12:00:00,98.19,98.28,97.96,98.24,3124.0,98.19,98.28,97.96,98.24,3124.0
2020-10-01 12:30:00,98.5,98.5,98.33,98.4,900.0,98.5,98.5,98.33,98.4,900.0
2020-10-01 13:00:00,98.41,98.41,98.11,98.11,700.0,98.41,98.41,98.11,98.11,700.0
2020-10-01 13:30:00,98.16,98.16,97.75,97.75,2547.0,98.16,98.16,97.75,97.75,2547.0
2020-10-01 14:00:00,97.57,97.64,97.06,97.38,3371.0,97.57,97.64,97.06,97.38,3371.0
2020-10-01 14:30:00,97.43,97.52,97.36,97.39,4629.0,97.43,97.52,97.36,97.39,4629.0
2020-10-01 15:00:00,97.39,97.51,97.18,97.28,4303.0,97.39,97.51,97.18,97.28,4303.0
2020-10-01 15:30:00,97.22,97.55,97.15,97.51,5478.0,97.22,97.55,97.15,97.51,5478.0
2020-10-02 09:30:00,95.64,97.39,95.64,97.02,8603.0,95.64,97.39,95.64,97.02,8603.0
2020-10-02 10:00:00,97.27,97.27,97.01,97.05,800.0,97.27,97.27,97.01,97.05,800.0
2020-10-02 10:30:00,97.26,97.37,97.0,97.0,1500.0,97.26,97.37,97.0,97.0,1500.0
2020-10-02 11:00:00,96.88,96.97,96.73,96.88,1200.0,96.88,96.97,96.73,96.88,1200.0
2020-10-02 11:30:00,96.88,96.89,96.51,96.59,1300.0,96.88,96.89,96.51,96.59,1300.0
2020-10-02 12:00:00,96.51,97.65,96.43,97.59,2823.0,96.51,97.65,96.43,97.59,2823.0
2020-10-02 12:30:00,97.5,97.65,97.19,97.57,4238.0,97.5,97.65,97.19,97.57,4238.0
2020-10-02 13:00:00,97.76,98.13,97.76,98.07,1200.0,97.76,98.13,97.76,98.07,1200.0
2020-10-02 13:30:00,97.95,97.98,97.83,97.98,1067.0,97.95,97.98,97.83,97.98,1067.0
2020-10-02 14:00:00,98.03,98.38,98.03,98.36,800.0,98.03,98.38,98.03,98.36,800.0
2020-10-02 14:30:00,98.45,98.8,98.34,98.55,4685.0,98.45,98.8,98.34,98.55,4685.0
2020-10-02 15:00:00,98.54,98.75,98.47,98.67,4207.0,98.54,98.75,98.47,98.67,4207.0
2020-10-02 15:30:00,98.66,98.96,98.29,98.35,5656.0,98.66,98.96,98.29,98.35,5656.0
2020-10-05 09:30:00,99.4,99.87,99.35,99.54,4177.0,99.4,99.87,99.35,99.54,4177.0
2020-10-05 10:00:00,99.65,99.66,99.23,99.23,1300.0,99.65,99.66,99.23,99.23,1300.0
2020-10-05 10:30:00,99.22,99.4,99.05,99.4,1500.0,99.22,99.4,99.05,99.4,1500.0
2020-10-05 11:00:00,99.21,99.28,99.06,99.06,2910.0,99.21,99.28,99.06,99.06,2910.0
2020-10-05 11:30:00,99.02,99.27,99.02,99.27,500.0,99.02,99.27,99.02,99.27,500.0
2020-10-05 12:00:00,99.19,99.22,99.09,99.11,1000.0,99.19,99.22,99.09,99.11,1000.0
2020-10-05 12:30:00,99.08,99.25,99.03,99.25,1200.0,99.08,99.25,99.03,99.25,1200.0
2020-10-05 13:00:00,99.21,99.32,99.17,99.24,3388.0,99.21,99.32,99.17,99.24,3388.0
2020-10-05 13:30:00,99.19,99.31,99.18,99.29,1800.0,99.19,99.31,99.18,99.29,1800.0
2020-10-05 14:00:00,99.29,99.5,99.29,99.38,4646.0,99.29,99.5,99.29,99.38,4646.0
2020-10-05 14:30:00,99.27,99.51,99.15,99.47,3035.0,99.27,99.51,99.15,99.47,3035.0
2020-10-05 15:00:00,99.55,99.58,99.45,99.51,4000.0,99.55,99.58,99.45,99.51,4000.0
2020-10-05 15:30:00,99.51,99.75,99.34,99.75,4678.0,99.51,99.75,99.34,99.75,4678.0
2020-10-06 09:30:00,99.77,100.07,99.77,99.92,1800.0,99.77,100.07,99.77,99.92,1800.0
2020-10-06 10:00:00,99.67,100.73,99.67,100.73,1320.0,99.67,100.73,99.67,100.73,1320.0
2020-10-06 10:30:00,100.68,100.73,100.19,100.19,900.0,100.68,100.73,100.19,100.19,900.0
2020-10-06 11:00:00,100.8,100.92,100.6,100.65,1700.0,100.8,100.92,100.6,100.65,1700.0
2020-10-06 11:30:00,100.66,100.86,100.5,100.5,800.0,100.66,100.86,100.5,100.5,800.0
2020-10-06 12:00:00,100.5,100.86,100.48,100.86,1824.0,100.5,100.86,100.48,100.86,1824.0
2020-10-06 12:30:00,100.85,101.15,100.85,101.12,1100.0,100.85,101.15,100.85,101.12,1100.0
2020-10-06 13:00:00,101.13,101.5,101.06,101.45,2298.0,101.13,101.5,101.06,101.45,2298.0
2020-10-06 13:30:00,101.64,101.77,101.6,101.67,1500.0,101.64,101.77,101.6,101.67,1500.0
2020-10-06 14:00:00,101.63,101.94,101.62,101.93,1400.0,101.63,101.94,101.62,101.93,1400.0
2020-10-06 14:30:00,101.9,102.13,100.5,100.54,2532.0,101.9,102.13,100.5,100.54,2532.0
2020-10-06 15:00:00,100.0,100.16,99.96,100.11,818.0,100.0,100.16,99.96,100.11,818.0
2020-10-06 15:30:00,100.28,100.29,99.37,99.48,5294.0,100.28,100.29,99.37,99.48,5294.0
2020-10-07 09:30:00,100.2,100.51,100.2,100.51,721.0,100.2,100.51,100.2,100.51,721.0
2020-10-07 10:00:00,100.45,100.46,100.41,100.42,600.0,100.45,100.46,100.41,100.42,600.0
2020-10-07 10:30:00,100.7,100.92,100.7,100.92,700.0,100.7,100.92,100.7,100.92,700.0
2020-10-07 11:00:00,100.92,100.92,100.92,100.92,100.0,100.92,100.92,100.92,100.92,100.0
2020-10-07 11:30:00,101.25,101.34,101.25,101.34,200.0,101.25,101.34,101.25,101.34,200.0
2020-10-07 12:00:00,101.38,101.56,101.38,101.56,512.0,101.38,101.56,101.38,101.56,512.0
2020-10-07 12:30:00,101.6,101.67,101.6,101.61,1001.0,101.6,101.67,101.6,101.61,1001.0
2020-10-07 13:00:00,101.72,101.72,101.72,101.72,100.0,101.72,101.72,101.72,101.72,100.0
2020-10-07 13:30:00,101.67,101.99,101.65,101.89,3200.0,101.67,101.99,101.65,101.89,3200.0
2020-10-07 14:00:00,101.96,101.97,101.73,101.73,800.0,101.96,101.97,101.73,101.73,800.0
2020-10-07 14:30:00,101.56,101.57,101.5,101.5,600.0,101.56,101.57,101.5,101.5,600.0
2020-10-07 15:00:00,101.38,101.51,101.38,101.48,1600.0,101.38,101.51,101.38,101.48,1600.0
2020-10-07 15:30:00,101.42,101.47,101.02,101.2,6524.0,101.42,101.47,101.02,101.2,6524.0
2020-10-08 09:30:00,101.73,101.93,101.65,101.93,1436.0,101.73,101.93,101.65,101.93,1436.0
2020-10-08 10:00:00,102.0,102.27,101.76,102.16,3839.0,102.0,102.27,101.76,102.16,3839.0
2020-10-08 10:30:00,102.5,102.69,102.43,102.49,1667.0,102.5,102.69,102.43,102.49,1667.0
2020-10-08 11:00:00,102.67,102.96,102.67,102.8,800.0,102.67,102.96,102.67,102.8,800.0
2020-10-08 11:30:00,102.84,103.25,102.65,102.82,3365.0,102.84,103.25,102.65,102.82,3365.0
2020-10-08 12:00:00,102.95,102.95,102.88,102.88,600.0,102.95,102.95,102.88,102.88,600.0
2020-10-08 12:30:00,103.25,103.25,103.18,103.2,1510.0,103.25,103.25,103.18,103.2,1510.0
2020-10-08 13:00:00,102.95,103.02,102.95,103.0,725.0,102.95,103.02,102.95,103.0,725.0
2020-10-08 13:30:00,103.19,103.19,103.19,103.19,500.0,103.19,103.19,103.19,103.19,500.0
2020-10-08 14:00:00,103.11,103.19,103.11,103.17,600.0,103.11,103.19,103.11,103.17,600.0
2020-10-08 14:30:00,103.12,103.14,102.99,103.0,1000.0,103.12,103.14,102.99,103.0,1000.0
2020-10-08 15:00:00,102.98,103.11,102.88,103.11,1000.0,102.98,103.11,102.88,103.11,1000.0
2020-10-08 15:30:00,103.11,103.16,102.85,103.16,3682.0,103.11,103.16,102.85,103.16,3682.0
2020-10-09 09:30:00,103.46,104.96,103.46,104.85,2160.0,103.46,104.96,103.46,104.85,2160.0
2020-10-09 10:00:00,104.84,105.27,104.84,105.04,2927.0,104.84,105.27,104.84,105.04,2927.0
2020-10-09 10:30:00,104.97,105.42,104.89,105.29,1807.0,104.97,105.42,104.89,105.29,1807.0
2020-10-09 11:00:00,105.33,105.4,105.14,105.36,600.0,105.33,105.4,105.14,105.36,600.0
2020-10-09 11:30:00,105.53,106.17,105.5,106.17,2180.0,105.53,106.17,105.5,106.17,2180.0
2020-10-09 12:00:00,106.11,106.11,106.0,106.0,2667.0,106.11,106.11,106.0,106.0,2667.0
2020-10-09 12:30:00,106.05,106.05,105.9,105.9,600.0,106.05,106.05,105.9,105.9,600.0
2020-10-09 13:00:00,106.05,106.06,105.88,106.06,700.0,106.05,106.06,105.88,106.06,700.0
2020-10-09 13:30:00,106.1,106.1,106.1,106.1,100.0,106.1,106.1,106.1,106.1,100.0
2020-10-09 14:00:00,106.24,106.24,105.93,105.93,800.0,106.24,106.24,105.93,105.93,800.0
2020-10-09 14:30:00,105.83,105.88,105.6,105.65,1399.0,105.83,105.88,105.6,105.65,1399.0
2020-10-09 15:00:00,105.64,105.87,105.61,105.85,1500.0,105.64,105.87,105.61,105.85,1500.0
2020-10-09 15:30:00,105.84,105.84,105.16,105.16,5714.0,105.84,105.84,105.16,105.16,5714.0
2020-10-12 09:30:00,105.28,105.81,105.0,105.15,4669.0,105.28,105.81,105.0,105.15,4669.0
2020-10-12 10:00:00,105.25,105.84,105.25,105.45,2889.0,105.25,105.84,105.25,105.45,2889.0
2020-10-12 10:30:00,105.54,105.55,105.32,105.33,1000.0,105.54,105.55,105.32,105.33,1000.0
2020-10-12 11:00:00,105.41,105.89,105.41,105.74,848.0,105.41,105.89,105.41,105.74,848.0
2020-10-12 11:30:00,105.49,105.49,105.46,105.46,400.0,105.49,105.49,105.46,105.46,400.0
2020-10-12 12:00:00,105.43,105.62,105.35,105.62,300.0,105.43,105.62,105.35,105.62,300.0
2020-10-12 12:30:00,105.62,105.62,105.62,105.62,0.0,105.62,105.62,105.62,105.62,0.0
2020-10-12 13:00:00,105.6,105.6,105.6,105.6,100.0,105.6,105.6,105.6,105.6,100.0
2020-10-12 13:30:00,105.68,105.71,105.68,105.69,318.0,105.68,105.71,105.68,105.69,318.0
2020-10-12 14:00:00,105.66,105.67,105.62,105.67,322.0,105.66,105.67,105.62,105.67,322.0
2020-10-12 14:30:00,105.74,105.82,105.7,105.7,596.0,105.74,105.82,105.7,105.7,596.0
2020-10-12 15:00:00,105.79,105.83,105.74,105.83,838.0,105.79,105.83,105.74,105.83,838.0
2020-10-12 15:30:00,105.73,105.79,105.59,105.65,3355.0,105.73,105.79,105.59,105.65,3355.0
2020-10-13 09:30:00,105.62,106.22,105.24,106.08,8831.0,105.62,106.22,105.24,106.08,8831.0
2020-10-13 10:00:00,105.89,106.0,104.84,104.84,2000.0,105.89,106.0,104.84,104.84,2000.0
2020-10-13 10:30:00,104.58,104.81,104.25,104.25,1144.0,104.58,104.81,104.25,104.25,1144.0
2020-10-13 11:00:00,104.24,104.9,104.24,104.85,600.0,104.24,104.9,104.24,104.85,600.0
2020-10-13 11:30:00,105.02,105.33,104.95,105.31,900.0,105.02,105.33,104.95,105.31,900.0
2020-10-13 12:00:00,105.47,105.47,104.97,105.2,765.0,105.47,105.47,104.97,105.2,765.0
2020-10-13 12:30:00,105.15,105.31,105.15,105.31,400.0,105.15,105.31,105.15,105.31,400.0
2020-10-13 13:00:00,105.35,105.4,105.08,105.31,1100.0,105.35,105.4,105.08,105.31,1100.0
2020-10-13 13:30:00,105.09,105.15,105.01,105.15,1600.0,105.09,105.15,105.01,105.15,1600.0
2020-10-13 14:00:00,105.25,105.25,104.93,104.93,800.0,105.25,105.25,104.93,104.93,800.0
2020-10-13 14:30:00,104.94,104.94,104.91,104.91,200.0,104.94,104.94,104.91,104.91,200.0
2020-10-13 15:00:00,105.04,105.11,105.0,105.01,2500.0,105.04,105.11,105.0,105.01,2500.0
2020-10-13 15:30:00,105.01,105.12,104.44,104.45,3500.0,105.01,105.12,104.44,104.45,3500.0
2020-10-14 09:30:00,105.17,105.17,104.65,104.95,900.0,105.17,105.17,104.65,104.95,900.0
2020-10-14 10:00:00,104.79,104.94,104.79,104.9,800.0,104.79,104.94,104.79,104.9,800.0
2020-10-14 10:30:00,104.69,105.11,104.69,105.11,540.0,104.69,105.11,104.69,105.11,540.0
2020-10-14 11:00:00,105.08,105.27,105.08,105.27,300.0,105.08,105.27,105.08,105.27,300.0
2020-10-14 11:30:00,104.8,104.8,104.6,104.6,312.0,104.8,104.8,104.6,104.6,312.0
2020-10-14 12:00:00,104.59,104.59,104.0,104.0,500.0,104.59,104.59,104.0,104.0,500.0
2020-10-14 12:30:00,104.35,104.35,104.22,104.27,600.0,104.35,104.35,104.22,104.27,600.0
2020-10-14 13:00:00,104.29,104.29,104.09,104.09,200.0,104.29,104.29,104.09,104.09,200.0
2020-10-14 13:30:00,104.06,104.39,104.06,104.39,5201.0,104.06,104.39,104.06,104.39,5201.0
2020-10-14 14:00:00,104.45,104.7,104.39,104.6,6095.0,104.45,104.7,104.39,104.6,6095.0
2020-10-14 14:30:00,104.56,105.05,104.55,105.05,6587.0,104.56,105.05,104.55,105.05,6587.0
2020-10-14 15:00:00,104.99,105.55,104.99,105.36,1679.0,104.99,105.55,104.99,105.36,1679.0
2020-10-14 15:30:00,105.35,105.54,105.06,105.06,7235.0,105.35,105.54,105.06,105.06,7235.0
2020-10-15 09:30:00,104.14,105.42,103.88,104.95,2591.0,104.14,105.42,103.88,104.95,2591.0
2020-10-15 10:00:00,105.02,105.12,104.67,104.75,1100.0,105.02,105.12,104.67,104.75,1100.0
2020-10-15 10:30:00,104.16,104.42,104.16,104.37,500.0,104.16,104.42,104.16,104.37,500.0
2020-10-15 11:00:00,104.42,104.72,104.25,104.52,800.0,104.42,104.72,104.25,104.52,800.0
2020-10-15 11:30:00,104.59,104.59,104.59,104.59,128.0,104.59,104.59,104.59,104.59,128.0
2020-10-15 12:00:00,104.88,105.2,104.88,105.2,600.0,104.88,105.2,104.88,105.2,600.0
2020-10-15 12:30:00,105.08,105.08,105.0,105.0,300.0,105.08,105.08,105.0,105.0,300.0
2020-10-15 13:00:00,105.23,105.36,105.22,105.31,1100.0,105.23,105.36,105.22,105.31,1100.0
2020-10-15 13:30:00,105.31,105.31,105.31,105.31,100.0,105.31,105.31,105.31,105.31,100.0
2020-10-15 14:00:00,105.44,105.86,105.44,105.58,1217.0,105.44,105.86,105.44,105.58,1217.0
2020-10-15 14:30:00,105.58,105.58,105.27,105.27,1000.0,105.58,105.58,105.27,105.27,1000.0
2020-10-15 15:00:00,105.46,105.78,105.46,105.78,1416.0,105.46,105.78,105.46,105.78,1416.0
2020-10-15 15:30:00,105.75,105.75,105.31,105.71,4231.0,105.75,105.75,105.31,105.71,4231.0
2020-10-16 09:30:00,105.25,105.68,104.83,105.68,2126.0,105.25,105.68,104.83,105.68,2126.0
2020-10-16 10:00:00,105.81,106.14,105.81,106.05,3028.0,105.81,106.14,105.81,106.05,3028.0
2020-10-16 10:30:00,106.03,106.57,105.96,105.99,17325.0,106.03,106.57,105.96,105.99,17325.0
2020-10-16 11:00:00,105.74,105.74,105.4,105.4,4100.0,105.74,105.74,105.4,105.4,4100.0
2020-10-16 11:30:00,105.39,105.39,105.3,105.38,984.0,105.39,105.39,105.3,105.38,984.0
2020-10-16 12:00:00,105.38,105.48,105.03,105.48,1950.0,105.38,105.48,105.03,105.48,1950.0
2020-10-16 12:30:00,105.51,105.51,105.21,105.38,1000.0,105.51,105.51,105.21,105.38,1000.0
2020-10-16 13:00:00,105.42,105.71,105.42,105.47,1531.0,105.42,105.71,105.42,105.47,1531.0
2020-10-16 13:30:00,105.4,105.55,105.4,105.47,400.0,105.4,105.55,105.4,105.47,400.0
2020-10-16 14:00:00,105.57,105.62,105.57,105.62,900.0,105.57,105.62,105.57,105.62,900.0
2020-10-16 14:30:00,105.67,105.7,105.56,105.57,1700.0,105.67,105.7,105.56,105.57,1700.0
2020-10-16 15:00:00,105.41,105.46,105.2,105.2,1200.0,105.41,105.46,105.2,105.2,1200.0
2020-10-16 15:30:00,105.16,105.37,104.96,104.96,4749.0,105.16,105.37,104.96,104.96,4749.0
2020-10-19 09:30:00,105.46,107.86,105.46,107.51,8055.0,105.46,107.86,105.46,107.51,8055.0
2020-10-19 10:00:00,107.15,107.5,106.44,106.78,1300.0,107.15,107.5,106.44,106.78,1300.0
2020-10-19 10:30:00,107.46,107.48,107.43,107.43,300.0,107.46,107.48,107.43,107.43,300.0
2020-10-19 11:00:00,107.45,107.45,107.43,107.44,400.0,107.45,107.45,107.43,107.44,400.0
2020-10-19 11:30:00,107.13,107.22,107.13,107.19,400.0,107.13,107.22,107.13,107.19,400.0
2020-10-19 12:00:00,107.22,107.22,107.18,107.2,500.0,107.22,107.22,107.18,107.2,500.0
2020-10-19 12:30:00,107.3,107.9,107.27,107.82,1095.0,107.3,107.9,107.27,107.82,1095.0
2020-10-19 13:00:00,107.82,107.96,107.78,107.9,1100.0,107.82,107.96,107.78,107.9,1100.0
2020-10-19 13:30:00,107.87,107.87,107.68,107.68,200.0,107.87,107.87,107.68,107.68,200.0
2020-10-19 14:00:00,107.86,107.86,107.78,107.78,200.0,107.86,107.86,107.78,107.78,200.0
2020-10-19 14:30:00,107.43,107.43,106.8,106.8,1000.0,107.43,107.43,106.8,106.8,1000.0
2020-10-19 15:00:00,106.75,106.85,106.62,106.84,1532.0,106.75,106.85,106.62,106.84,1532.0
2020-10-19 15:30:00,106.96,107.05,106.32,106.6,4884.0,106.96,107.05,106.32,106.6,4884.0
2020-10-20 09:30:00,107.0,107.5,106.0,107.49,6172.0,107.0,107.5,106.0,107.49,6172.0
2020-10-20 10:00:00,107.63,107.63,107.35,107.35,200.0,107.63,107.63,107.35,107.35,200.0
2020-10-20 10:30:00,107.12,107.12,106.49,106.49,600.0,107.12,107.12,106.49,106.49,600.0
2020-10-20 11:00:00,106.3,106.81,106.3,106.81,2600.0,106.3,106.81,106.3,106.81,2600.0
2020-10-20 11:30:00,106.86,106.9,106.7,106.73,1000.0,106.86,106.9,106.7,106.73,1000.0
2020-10-20 12:00:00,106.74,106.78,106.58,106.59,1100.0,106.74,106.78,106.58,106.59,1100.0
2020-10-20 12:30:00,106.7,106.81,106.39,106.39,1800.0,106.7,106.81,106.39,106.39,1800.0
2020-10-20 13:00:00,106.44,106.77,106.44,106.77,1813.0,106.44,106.77,106.44,106.77,1813.0
2020-10-20 13:30:00,106.69,106.8,106.62,106.62,2327.0,106.69,106.8,106.62,106.62,2327.0
2020-10-20 14:00:00,106.52,106.52,106.2,106.2,500.0,106.52,106.52,106.2,106.2,500.0
2020-10-20 14:30:00,106.28,106.28,105.99,105.99,900.0,106.28,106.28,105.99,105.99,900.0
2020-10-20 15:00:00,106.04,106.06,105.34,105.52,3800.0,106.04,106.06,105.34,105.52,3800.0
2020-10-20 15:30:00,105.6,105.75,105.32,105.48,10882.0,105.6,105.75,105.32,105.48,10882.0
2020-10-21 09:30:00,106.0,107.09,106.0,106.87,2724.0,106.0,107.09,106.0,106.87,2724.0
2020-10-21 10:00:00,106.62,107.19,106.61,107.18,2800.0,106.62,107.19,106.61,107.18,2800.0
2020-10-21 10:30:00,107.32,107.34,106.7,106.7,400.0,107.32,107.34,106.7,106.7,400.0
2020-10-21 11:00:00,106.61,106.74,106.3,106.54,1037.0,106.61,106.74,106.3,106.54,1037.0
2020-10-21 11:30:00,106.63,107.1,106.63,107.1,800.0,106.63,107.1,106.63,107.1,800.0
2020-10-21 12:00:00,106.78,106.78,106.44,106.44,300.0,106.78,106.78,106.44,106.44,300.0
2020-10-21 12:30:00,106.67,106.67,106.36,106.67,1608.0,106.67,106.67,106.36,106.67,1608.0
2020-10-21 13:00:00,106.55,106.59,106.53,106.53,500.0,106.55,106.59,106.53,106.53,500.0
2020-10-21 13:30:00,106.88,106.88,106.77,106.85,300.0,106.88,106.88,106.77,106.85,300.0
2020-10-21 14:00:00,106.89,107.01,106.85,106.9,1921.0,106.89,107.01,106.85,106.9,1921.0
2020-10-21 14:30:00,107.0,107.07,107.0,107.0,440.0,107.0,107.07,107.0,107.0,440.0
2020-10-21 15:00:00,106.6,106.6,106.32,106.5,1971.0,106.6,106.6,106.32,106.5,1971.0
2020-10-21 15:30:00,106.27,106.28,105.72,105.82,2541.0,106.27,106.28,105.72,105.82,2541.0
2020-10-22 09:30:00,106.04,106.04,105.22,106.03,3950.0,106.04,106.04,105.22,106.03,3950.0
2020-10-22 10:00:00,105.93,106.01,105.72,105.72,2589.0,105.93,106.01,105.72,105.72,2589.0
2020-10-22 10:30:00,105.81,105.81,105.01,105.29,1103.0,105.81,105.81,105.01,105.29,1103.0
2020-10-22 11:00:00,105.4,105.45,105.33,105.37,1400.0,105.4,105.45,105.33,105.37,1400.0
2020-10-22 11:30:00,105.47,105.6,105.47,105.6,400.0,105.47,105.6,105.47,105.6,400.0
2020-10-22 12:00:00,105.36,105.51,105.36,105.51,800.0,105.36,105.51,105.36,105.51,800.0
2020-10-22 12:30:00,105.4,105.52,105.37,105.52,1600.0,105.4,105.52,105.37,105.52,1600.0
2020-10-22 13:00:00,105.54,106.07,105.54,106.06,1344.0,105.54,106.07,105.54,106.06,1344.0
2020-10-22 13:30:00,106.24,106.46,106.24,106.46,1200.0,106.24,106.46,106.24,106.46,1200.0
2020-10-22 14:00:00,106.62,106.67,106.5,106.67,1349.0,106.62,106.67,106.5,106.67,1349.0
2020-10-22 14:30:00,106.59,106.59,106.14,106.17,1000.0,106.59,106.59,106.14,106.17,1000.0
2020-10-22 15:00:00,105.95,106.17,105.95,106.17,200.0,105.95,106.17,105.95,106.17,200.0
2020-10-22 15:30:00,106.1,106.3,105.95,106.18,2670.0,106.1,106.3,105.95,106.18,2670.0
2020-10-23 09:30:00,106.4,106.68,106.0,106.0,1100.0,106.4,106.68,106.0,106.0,1100.0
2020-10-23 10:00:00,105.95,106.75,105.85,106.68,900.0,105.95,106.75,105.85,106.68,900.0
2020-10-23 10:30:00,106.77,106.77,106.28,106.28,400.0,106.77,106.77,106.28,106.28,400.0
2020-10-23 11:00:00,106.62,106.62,106.46,106.5,1300.0,106.62,106.62,106.46,106.5,1300.0
2020-10-23 11:30:00,106.49,106.5,106.32,106.5,400.0,106.49,106.5,106.32,106.5,400.0
2020-10-23 12:00:00,106.62,107.12,106.57,107.12,2139.0,106.62,107.12,106.57,107.12,2139.0
2020-10-23 12:30:00,107.08,107.25,107.08,107.24,1000.0,107.08,107.25,107.08,107.24,1000.0
2020-10-23 13:00:00,107.34,107.72,107.34,107.72,1900.0,107.34,107.72,107.34,107.72,1900.0
2020-10-23 13:30:00,107.78,107.94,107.68,107.94,3300.0,107.78,107.94,107.68,107.94,3300.0
2020-10-23 14:00:00,107.91,108.1,107.82,108.09,6200.0,107.91,108.1,107.82,108.09,6200.0
2020-10-23 14:30:00,108.14,108.45,108.14,108.34,6935.0,108.14,108.45,108.14,108.34,6935.0
2020-10-23 15:00:00,108.24,108.44,108.09,108.09,1600.0,108.24,108.44,108.09,108.09,1600.0
2020-10-23 15:30:00,108.02,108.17,107.7,107.8,3510.0,108.02,108.17,107.7,107.8,3510.0
2020-10-26 09:30:00,107.4,107.6,107.18,107.2,1000.0,107.4,107.6,107.18,107.2,1000.0
2020-10-26 10:00:00,106.69,106.72,106.5,106.72,700.0,106.69,106.72,106.5,106.72,700.0
2020-10-26 10:30:00,106.4,106.46,106.05,106.05,2092.0,106.4,106.46,106.05,106.05,2092.0
2020-10-26 11:00:00,106.11,106.11,105.56,105.83,2969.0,106.11,106.11,105.56,105.83,2969.0
2020-10-26 11:30:00,105.81,106.04,105.73,105.78,4456.0,105.81,106.04,105.73,105.78,4456.0
2020-10-26 12:00:00,105.75,105.87,105.63,105.63,3323.0,105.75,105.87,105.63,105.63,3323.0
2020-10-26 12:30:00,105.69,105.71,105.43,105.61,999.0,105.69,105.71,105.43,105.61,999.0
2020-10-26 13:00:00,105.52,105.52,105.18,105.18,1427.0,105.52,105.52,105.18,105.18,1427.0
2020-10-26 13:30:00,105.0,105.35,104.94,105.35,3214.0,105.0,105.35,104.94,105.35,3214.0
2020-10-26 14:00:00,105.32,105.66,105.19,105.66,5250.0,105.32,105.66,105.19,105.66,5250.0
2020-10-26 14:30:00,105.75,105.76,105.55,105.76,1735.0,105.75,105.76,105.55,105.76,1735.0
2020-10-26 15:00:00,105.85,105.85,105.53,105.66,4187.0,105.85,105.85,105.53,105.66,4187.0
2020-10-26 15:30:00,105.7,105.92,105.32,105.83,17896.0,105.7,105.92,105.32,105.83,17896.0
2020-10-27 09:30:00,106.26,106.64,106.08,106.59,940.0,106.26,106.64,106.08,106.59,940.0
2020-10-27 10:00:00,106.29,106.4,106.11,106.11,500.0,106.29,106.4,106.11,106.11,500.0
2020-10-27 10:30:00,106.15,106.28,106.03,106.14,653.0,106.15,106.28,106.03,106.14,653.0
2020-10-27 11:00:00,106.67,106.67,106.67,106.67,100.0,106.67,106.67,106.67,106.67,100.0
2020-10-27 11:30:00,106.39,106.39,106.17,106.17,400.0,106.39,106.39,106.17,106.17,400.0
2020-10-27 12:00:00,106.28,106.76,106.28,106.76,400.0,106.28,106.76,106.28,106.76,400.0
2020-10-27 12:30:00,106.45,106.45,106.36,106.41,400.0,106.45,106.45,106.36,106.41,400.0
2020-10-27 13:00:00,106.68,107.29,106.67,107.29,2797.0,106.68,107.29,106.67,107.29,2797.0
2020-10-27 13:30:00,107.26,107.55,107.09,107.09,2900.0,107.26,107.55,107.09,107.09,2900.0
2020-10-27 14:00:00,107.06,107.06,106.87,107.0,1388.0,107.06,107.06,106.87,107.0,1388.0
2020-10-27 14:30:00,106.96,107.58,106.82,107.16,7587.0,106.96,107.58,106.82,107.16,7587.0
2020-10-27 15:00:00,107.06,107.06,106.78,107.0,2600.0,107.06,107.06,106.78,107.0,2600.0
2020-10-27 15:30:00,107.15,107.45,106.85,106.85,10052.0,107.15,107.45,106.85,106.85,10052.0
2020-10-28 09:30:00,105.02,106.06,104.99,105.38,3200.0,105.02,106.06,104.99,105.38,3200.0
2020-10-28 10:00:00,105.24,105.27,103.69,103.85,3984.0,105.24,105.27,103.69,103.85,3984.0
2020-10-28 10:30:00,103.9,104.36,103.53,103.74,1500.0,103.9,104.36,103.53,103.74,1500.0
2020-10-28 11:00:00,103.98,104.21,103.98,104.18,900.0,103.98,104.21,103.98,104.18,900.0
2020-10-28 11:30:00,104.2,104.53,104.2,104.53,800.0,104.2,104.53,104.2,104.53,800.0
2020-10-28 12:00:00,104.5,104.76,104.44,104.57,2100.0,104.5,104.76,104.44,104.57,2100.0
2020-10-28 12:30:00,104.6,104.6,104.34,104.48,1400.0,104.6,104.6,104.34,104.48,1400.0
2020-10-28 13:00:00,104.45,104.53,104.14,104.33,1633.0,104.45,104.53,104.14,104.33,1633.0
2020-10-28 13:30:00,104.51,104.83,104.49,104.83,900.0,104.51,104.83,104.49,104.83,900.0
2020-10-28 14:00:00,104.66,104.69,104.25,104.61,1200.0,104.66,104.69,104.25,104.61,1200.0
2020-10-28 14:30:00,104.62,104.77,104.5,104.74,1800.0,104.62,104.77,104.5,104.74,1800.0
2020-10-28 15:00:00,104.68,105.13,104.57,105.13,1700.0,104.68,105.13,104.57,105.13,1700.0
2020-10-28 15:30:00,105.07,105.11,104.23,104.34,9422.0,105.07,105.11,104.23,104.34,9422.0
2020-10-29 09:30:00,104.01,105.51,104.01,105.51,4118.0,104.01,105.51,104.01,105.51,4118.0
2020-10-29 10:00:00,105.35,105.8,105.35,105.52,3696.0,105.35,105.8,105.35,105.52,3696.0
2020-10-29 10:30:00,105.49,105.49,104.43,104.43,2617.0,105.49,105.49,104.43,104.43,2617.0
2020-10-29 11:00:00,104.55,104.55,104.18,104.5,1804.0,104.55,104.55,104.18,104.5,1804.0
2020-10-29 11:30:00,104.33,104.33,103.88,103.94,2620.0,104.33,104.33,103.88,103.94,2620.0
2020-10-29 12:00:00,103.73,104.18,103.69,103.99,1700.0,103.73,104.18,103.69,103.99,1700.0
2020-10-29 12:30:00,104.05,104.3,104.03,104.3,700.0,104.05,104.3,104.03,104.3,700.0
2020-10-29 13:00:00,104.33,104.47,104.14,104.47,1100.0,104.33,104.47,104.14,104.47,1100.0
2020-10-29 13:30:00,104.57,104.76,104.52,104.72,1600.0,104.57,104.76,104.52,104.72,1600.0
2020-10-29 14:00:00,104.8,105.15,104.79,105.09,3680.0,104.8,105.15,104.79,105.09,3680.0
2020-10-29 14:30:00,105.09,105.28,105.08,105.08,1706.0,105.09,105.28,105.08,105.08,1706.0
2020-10-29 15:00:00,105.05,105.17,104.82,104.91,1600.0,105.05,105.17,104.82,104.91,1600.0
2020-10-29 15:30:00,104.97,105.07,104.51,104.54,6646.0,104.97,105.07,104.51,104.54,6646.0
2020-10-30 09:30:00,104.47,105.13,104.47,105.0,2935.0,104.47,105.13,104.47,105.0,2935.0
2020-10-30 10:00:00,104.8,105.14,103.66,103.66,1111.0,104.8,105.14,103.66,103.66,1111.0
2020-10-30 10:30:00,103.67,103.99,103.0,103.15,3865.0,103.67,103.99,103.0,103.15,3865.0
2020-10-30 11:00:00,102.93,103.62,102.93,103.27,1363.0,102.93,103.62,102.93,103.27,1363.0
2020-10-30 11:30:00,103.24,103.75,103.24,103.69,600.0,103.24,103.75,103.24,103.69,600.0
2020-10-30 12:00:00,104.11,104.53,104.0,104.53,1020.0,104.11,104.53,104.0,104.53,1020.0
2020-10-30 12:30:00,104.37,104.37,103.89,104.02,1176.0,104.37,104.37,103.89,104.02,1176.0
2020-10-30 13:00:00,103.92,104.07,103.67,103.67,602.0,103.92,104.07,103.67,103.67,602.0
2020-10-30 13:30:00,103.82,105.5,103.62,105.23,8000.0,103.82,105.5,103.62,105.23,8000.0
2020-10-30 14:00:00,105.22,105.92,104.85,104.85,4300.0,105.22,105.92,104.85,104.85,4300.0
2020-10-30 14:30:00,104.54,104.57,104.24,104.46,1663.0,104.54,104.57,104.24,104.46,1663.0
2020-10-30 15:00:00,104.22,104.48,104.13,104.3,1922.0,104.22,104.48,104.13,104.3,1922.0
2020-10-30 15:30:00,104.29,104.9,104.11,104.78,13418.0,104.29,104.9,104.11,104.78,13418.0
2020-11-02 09:30:00,105.73,105.73,105.13,105.69,3336.0,105.73,105.73,105.13,105.69,3336.0
2020-11-02 10:00:00,105.92,106.5,105.87,106.19,5213.0,105.92,106.5,105.87,106.19,5213.0
2020-11-02 10:30:00,106.16,106.17,105.62,105.82,2700.0,106.16,106.17,105.62,105.82,2700.0
2020-11-02 11:00:00,105.81,105.85,105.1,105.1,1400.0,105.81,105.85,105.1,105.1,1400.0
2020-11-02 11:30:00,105.1,105.21,105.1,105.21,300.0,105.1,105.21,105.1,105.21,300.0
2020-11-02 12:00:00,105.19,105.19,105.06,105.07,400.0,105.19,105.19,105.06,105.07,400.0
2020-11-02 12:30:00,105.07,105.09,104.47,104.57,900.0,105.07,105.09,104.47,104.57,900.0
2020-11-02 13:00:00,104.57,104.57,104.57,104.57,0.0,104.57,104.57,104.57,104.57,0.0
2020-11-02 13:30:00,104.34,104.5,104.0,104.0,1491.0,104.34,104.5,104.0,104.0,1491.0
2020-11-02 14:00:00,104.13,104.6,104.05,104.6,4239.0,104.13,104.6,104.05,104.6,4239.0
2020-11-02 14:30:00,104.56,104.85,104.56,104.75,7832.0,104.56,104.85,104.56,104.75,7832.0
2020-11-02 15:00:00,104.75,104.96,104.69,104.85,5970.0,104.75,104.96,104.69,104.85,5970.0
2020-11-02 15:30:00,104.85,104.85,104.57,104.75,7080.0,104.85,104.85,104.57,104.75,7080.0
2020-11-03 09:30:00,106.99,107.24,106.99,107.24,2455.0,106.99,107.24,106.99,107.24,2455.0
2020-11-03 10:00:00,107.96,109.35,107.96,108.85,4262.0,107.96,109.35,107.96,108.85,4262.0
2020-11-03 10:30:00,108.87,109.34,108.73,108.85,2110.0,108.87,109.34,108.73,108.85,2110.0
2020-11-03 11:00:00,109.12,109.12,108.87,108.87,1200.0,109.12,109.12,108.87,108.87,1200.0
2020-11-03 11:30:00,108.97,109.12,108.84,108.86,3212.0,108.97,109.12,108.84,108.86,3212.0
2020-11-03 12:00:00,108.92,108.92,108.46,108.54,3495.0,108.92,108.92,108.46,108.54,3495.0
2020-11-03 12:30:00,108.45,108.45,107.78,107.82,4955.0,108.45,108.45,107.78,107.82,4955.0
2020-11-03 13:00:00,107.79,107.97,107.79,107.96,1300.0,107.79,107.97,107.79,107.96,1300.0
2020-11-03 13:30:00,107.98,107.98,107.52,107.56,2100.0,107.98,107.98,107.52,107.56,2100.0
2020-11-03 14:00:00,107.67,107.81,107.62,107.64,6609.0,107.67,107.81,107.62,107.64,6609.0
2020-11-03 14:30:00,107.67,108.19,107.62,108.19,8456.0,107.67,108.19,107.62,108.19,8456.0
2020-11-03 15:00:00,108.16,108.16,107.9,108.12,10197.0,108.16,108.16,107.9,108.12,10197.0
2020-11-03 15:30:00,108.13,108.39,107.69,107.77,27975.0,108.13,108.39,107.69,107.77,27975.0
2020-11-04 09:30:00,108.99,108.99,107.41,107.71,2100.0,108.99,108.99,107.41,107.71,2100.0
2020-11-04 10:00:00,108.04,109.38,108.04,109.26,4131.0,108.04,109.38,108.04,109.26,4131.0
2020-11-04 10:30:00,108.76,108.94,108.51,108.69,1579.0,108.76,108.94,108.51,108.69,1579.0
2020-11-04 11:00:00,108.79,108.99,108.43,108.96,1400.0,108.79,108.99,108.43,108.96,1400.0
2020-11-04 11:30:00,109.12,109.12,108.85,109.0,2042.0,109.12,109.12,108.85,109.0,2042.0
2020-11-04 12:00:00,109.13,109.51,108.89,109.51,2346.0,109.13,109.51,108.89,109.51,2346.0
2020-11-04 12:30:00,109.7,109.84,109.45,109.45,962.0,109.7,109.84,109.45,109.45,962.0
2020-11-04 13:00:00,109.4,109.4,109.4,109.4,100.0,109.4,109.4,109.4,109.4,100.0
2020-11-04 13:30:00,109.08,109.18,108.88,108.91,657.0,109.08,109.18,108.88,108.91,657.0
2020-11-04 14:00:00,109.0,109.0,109.0,109.0,691.0,109.0,109.0,109.0,109.0,691.0
2020-11-04 14:30:00,108.94,108.94,108.45,108.45,900.0,108.94,108.94,108.45,108.45,900.0
2020-11-04 15:00:00,108.28,108.28,107.87,107.95,600.0,108.28,108.28,107.87,107.95,600.0
2020-11-04 15:30:00,107.96,107.99,107.69,107.77,1738.0,107.96,107.99,107.69,107.77,1738.0
2020-11-05 09:30:00,109.9,110.63,109.76,110.16,4776.0,109.9,110.63,109.76,110.16,4776.0
2020-11-05 10:00:00,110.35,110.96,110.35,110.96,912.0,110.35,110.96,110.35,110.96,912.0
2020-11-05 10:30:00,110.62,110.71,110.57,110.71,800.0,110.62,110.71,110.57,110.71,800.0
2020-11-05 11:00:00,110.78,110.8,110.44,110.68,1700.0,110.78,110.8,110.44,110.68,1700.0
2020-11-05 11:30:00,110.7,110.7,110.52,110.6,1000.0,110.7,110.7,110.52,110.6,1000.0
2020-11-05 12:00:00,111.04,111.42,111.04,111.14,2798.0,111.04,111.42,111.04,111.14,2798.0
2020-11-05 12:30:00,111.02,111.09,110.88,110.98,1600.0,111.02,111.09,110.88,110.98,1600.0
2020-11-05 13:00:00,111.15,111.15,110.88,110.88,1300.0,111.15,111.15,110.88,110.88,1300.0
2020-11-05 13:30:00,110.97,111.06,110.94,111.02,500.0,110.97,111.06,110.94,111.02,500.0
2020-11-05 14:00:00,110.99,110.99,110.83,110.83,600.0,110.99,110.99,110.83,110.83,600.0
2020-11-05 14:30:00,111.63,111.63,111.31,111.42,1458.0,111.63,111.63,111.31,111.42,1458.0
2020-11-05 15:00:00,111.57,111.57,111.06,111.1,2200.0,111.57,111.57,111.06,111.1,2200.0
2020-11-05 15:30:00,110.9,111.26,110.68,111.12,3330.0,110.9,111.26,110.68,111.12,3330.0
2020-11-06 09:30:00,110.22,111.0,110.1,111.0,8130.0,110.22,111.0,110.1,111.0,8130.0
2020-11-06 10:00:00,110.98,111.8,110.95,111.8,6249.0,110.98,111.8,110.95,111.8,6249.0
2020-11-06 10:30:00,111.17,111.4,111.13,111.13,3513.0,111.17,111.4,111.13,111.13,3513.0
2020-11-06 11:00:00,111.23,111.42,111.16,111.37,4422.0,111.23,111.42,111.16,111.37,4422.0
2020-11-06 11:30:00,111.41,112.18,111.41,112.18,3067.0,111.41,112.18,111.41,112.18,3067.0
2020-11-06 12:00:00,112.33,112.4,111.94,112.14,1700.0,112.33,112.4,111.94,112.14,1700.0
2020-11-06 12:30:00,112.16,112.46,112.1,112.46,1734.0,112.16,112.46,112.1,112.46,1734.0
2020-11-06 13:00:00,112.53,112.75,112.52,112.69,2728.0,112.53,112.75,112.52,112.69,2728.0
2020-11-06 13:30:00,112.86,112.95,112.83,112.95,500.0,112.86,112.95,112.83,112.95,500.0
2020-11-06 14:00:00,112.66,112.78,112.61,112.78,2833.0,112.66,112.78,112.61,112.78,2833.0
2020-11-06 14:30:00,112.72,112.72,112.45,112.45,300.0,112.72,112.72,112.45,112.45,300.0
2020-11-06 15:00:00,112.45,113.12,112.45,113.12,1400.0,112.45,113.12,112.45,113.12,1400.0
2020-11-06 15:30:00,113.13,113.53,112.95,112.95,6006.0,113.13,113.53,112.95,112.95,6006.0
2020-11-09 09:30:00,115.71,116.51,115.1,115.1,4870.0,115.71,116.51,115.1,115.1,4870.0
2020-11-09 10:00:00,115.02,116.49,114.92,116.49,2346.0,115.02,116.49,114.92,116.49,2346.0
2020-11-09 10:30:00,116.31,117.0,116.28,116.87,2126.0,116.31,117.0,116.28,116.87,2126.0
2020-11-09 11:00:00,116.51,117.28,116.18,116.96,4345.0,116.51,117.28,116.18,116.96,4345.0
2020-11-09 11:30:00,117.47,117.47,116.56,116.56,1805.0,117.47,117.47,116.56,116.56,1805.0
2020-11-09 12:00:00,116.55,117.12,116.47,117.12,1350.0,116.55,117.12,116.47,117.12,1350.0
2020-11-09 12:30:00,117.0,117.13,116.86,116.92,1532.0,117.0,117.13,116.86,116.92,1532.0
2020-11-09 13:00:00,117.0,117.35,117.0,117.32,1600.0,117.0,117.35,117.0,117.32,1600.0
2020-11-09 13:30:00,117.39,117.52,117.31,117.51,844.0,117.39,117.52,117.31,117.51,844.0
2020-11-09 14:00:00,117.59,117.81,117.0,117.15,4385.0,117.59,117.81,117.0,117.15,4385.0
2020-11-09 14:30:00,116.75,116.88,116.48,116.48,824.0,116.75,116.88,116.48,116.48,824.0
2020-11-09 15:00:00,116.87,117.09,116.76,116.94,7844.0,116.87,117.09,116.76,116.94,7844.0
2020-11-09 15:30:00,117.19,117.21,115.57,115.6,9370.0,117.19,117.21,115.57,115.6,9370.0
2020-11-10 09:30:00,114.38,114.38,112.11,113.13,1800.0,114.38,114.38,112.11,113.13,1800.0
2020-11-10 10:00:00,113.71,113.71,112.19,112.19,700.0,113.71,113.71,112.19,112.19,700.0
2020-11-10 10:30:00,112.24,112.5,112.06,112.17,1100.0,112.24,112.5,112.06,112.17,1100.0
2020-11-10 11:00:00,113.15,113.16,112.18,112.52,1225.0,113.15,113.16,112.18,112.52,1225.0
2020-11-10 11:30:00,112.87,113.35,112.73,113.13,800.0,112.87,113.35,112.73,113.13,800.0
2020-11-10 12:00:00,113.37,113.45,113.37,113.38,700.0,113.37,113.45,113.37,113.38,700.0
2020-11-10 12:30:00,113.34,113.34,112.9,112.99,628.0,113.34,113.34,112.9,112.99,628.0
2020-11-10 13:00:00,112.99,113.09,112.31,112.31,600.0,112.99,113.09,112.31,112.31,600.0
2020-11-10 13:30:00,112.1,112.25,111.88,112.25,2557.0,112.1,112.25,111.88,112.25,2557.0
2020-11-10 14:00:00,112.21,112.4,111.94,112.17,17039.0,112.21,112.4,111.94,112.17,17039.0
2020-11-10 14:30:00,112.04,112.65,112.04,112.38,10043.0,112.04,112.65,112.04,112.38,10043.0
2020-11-10 15:00:00,112.39,112.58,112.18,112.24,8018.0,112.39,112.58,112.18,112.24,8018.0
2020-11-10 15:30:00,112.21,112.61,111.84,111.92,8021.0,112.21,112.61,111.84,111.92,8021.0
2020-11-11 09:30:00,112.82,114.09,112.82,113.94,2184.0,112.82,114.09,112.82,113.94,2184.0
2020-11-11 10:00:00,114.12,114.23,113.62,114.18,1156.0,114.12,114.23,113.62,114.18,1156.0
2020-11-11 10:30:00,113.72,113.89,113.72,113.84,400.0,113.72,113.89,113.72,113.84,400.0
2020-11-11 11:00:00,113.53,113.69,113.53,113.69,200.0,113.53,113.69,113.53,113.69,200.0
2020-11-11 11:30:00,113.98,114.84,113.96,114.84,1500.0,113.98,114.84,113.96,114.84,1500.0
2020-11-11 12:00:00,114.85,115.08,114.81,114.96,3438.0,114.85,115.08,114.81,114.96,3438.0
2020-11-11 12:30:00,114.97,115.13,114.83,115.01,1931.0,114.97,115.13,114.83,115.01,1931.0
2020-11-11 13:00:00,114.92,115.07,114.92,115.07,900.0,114.92,115.07,114.92,115.07,900.0
2020-11-11 13:30:00,115.03,115.37,115.03,115.32,2500.0,115.03,115.37,115.03,115.32,2500.0
2020-11-11 14:00:00,115.38,115.56,115.1,115.1,3812.0,115.38,115.56,115.1,115.1,3812.0
2020-11-11 14:30:00,114.89,115.3,114.89,115.22,3000.0,114.89,115.3,114.89,115.22,3000.0
2020-11-11 15:00:00,115.29,115.54,115.27,115.27,1222.0,115.29,115.54,115.27,115.27,1222.0
2020-11-11 15:30:00,115.15,115.82,115.13,115.46,9493.0,115.15,115.82,115.13,115.46,9493.0
2020-11-12 09:30:00,114.88,115.1,113.79,114.26,5338.0,114.88,115.1,113.79,114.26,5338.0
2020-11-12 10:00:00,114.03,114.14,113.85,113.9,1700.0,114.03,114.14,113.85,113.9,1700.0
2020-11-12 10:30:00,114.29,114.49,114.29,114.49,300.0,114.29,114.49,114.29,114.49,300.0
2020-11-12 11:00:00,114.47,114.53,114.19,114.25,2371.0,114.47,114.53,114.19,114.25,2371.0
2020-11-12 11:30:00,114.33,114.38,114.16,114.33,1300.0,114.33,114.38,114.16,114.33,1300.0
2020-11-12 12:00:00,114.25,114.6,114.25,114.33,1900.0,114.25,114.6,114.25,114.33,1900.0
2020-11-12 12:30:00,114.21,114.21,113.42,113.56,1000.0,114.21,114.21,113.42,113.56,1000.0
2020-11-12 13:00:00,113.55,113.55,113.37,113.37,1300.0,113.55,113.55,113.37,113.37,1300.0
2020-11-12 13:30:00,113.67,113.95,113.67,113.95,1259.0,113.67,113.95,113.67,113.95,1259.0
2020-11-12 14:00:00,113.83,114.1,113.72,113.88,2600.0,113.83,114.1,113.72,113.88,2600.0
2020-11-12 14:30:00,113.98,113.98,113.57,113.74,1554.0,113.98,113.98,113.57,113.74,1554.0
2020-11-12 15:00:00,113.63,113.63,113.37,113.41,1496.0,113.63,113.63,113.37,113.41,1496.0
2020-11-12 15:30:00,113.32,114.19,113.32,114.16,9642.0,113.32,114.19,113.32,114.16,9642.0
2020-11-13 09:30:00,115.23,116.31,114.34,115.79,13104.0,115.23,116.31,114.34,115.79,13104.0
2020-11-13 10:00:00,115.77,115.81,115.5,115.64,1833.0,115.77,115.81,115.5,115.64,1833.0
2020-11-13 10:30:00,115.18,115.4,114.87,115.03,2261.0,115.18,115.4,114.87,115.03,2261.0
2020-11-13 11:00:00,115.01,115.32,114.99,115.29,1500.0,115.01,115.32,114.99,115.29,1500.0
2020-11-13 11:30:00,115.12,115.28,114.91,115.03,1900.0,115.12,115.28,114.91,115.03,1900.0
2020-11-13 12:00:00,115.17,115.25,114.82,114.82,600.0,115.17,115.25,114.82,114.82,600.0
2020-11-13 12:30:00,114.82,115.05,114.82,114.89,800.0,114.82,115.05,114.82,114.89,800.0
2020-11-13 13:00:00,115.25,115.28,115.04,115.24,2002.0,115.25,115.28,115.04,115.24,2002.0
2020-11-13 13:30:00,115.11,115.41,115.04,115.41,1200.0,115.11,115.41,115.04,115.41,1200.0
2020-11-13 14:00:00,115.45,115.76,115.32,115.69,1300.0,115.45,115.76,115.32,115.69,1300.0
2020-11-13 14:30:00,115.69,115.99,115.65,115.99,1500.0,115.69,115.99,115.65,115.99,1500.0
2020-11-13 15:00:00,115.96,115.96,115.7,115.83,2500.0,115.96,115.96,115.7,115.83,2500.0
2020-11-13 15:30:00,115.78,116.33,115.78,116.11,3457.0,115.78,116.33,115.78,116.11,3457.0
2020-11-16 09:30:00,116.98,118.33,116.66,117.88,6918.0,116.98,118.33,116.66,117.88,6918.0
2020-11-16 10:00:00,118.22,118.56,117.54,117.54,2797.0,118.22,118.56,117.54,117.54,2797.0
2020-11-16 10:30:00,117.49,117.49,116.62,117.35,2815.0,117.49,117.49,116.62,117.35,2815.0
2020-11-16 11:00:00,117.12,117.28,116.95,116.95,1400.0,117.12,117.28,116.95,116.95,1400.0
2020-11-16 11:30:00,117.03,117.03,116.71,116.85,1400.0,117.03,117.03,116.71,116.85,1400.0
2020-11-16 12:00:00,116.96,117.02,116.79,117.02,1000.0,116.96,117.02,116.79,117.02,1000.0
2020-11-16 12:30:00,116.91,117.17,116.91,117.13,500.0,116.91,117.17,116.91,117.13,500.0
2020-11-16 13:00:00,117.22,117.22,116.78,116.83,600.0,117.22,117.22,116.78,116.83,600.0
2020-11-16 13:30:00,116.64,116.67,116.5,116.59,779.0,116.64,116.67,116.5,116.59,779.0
2020-11-16 14:00:00,116.65,116.74,116.58,116.74,1100.0,116.65,116.74,116.58,116.74,1100.0
2020-11-16 14:30:00,116.81,117.04,116.81,116.84,2500.0,116.81,117.04,116.81,116.84,2500.0
2020-11-16 15:00:00,116.93,117.53,116.93,117.44,3036.0,116.93,117.53,116.93,117.44,3036.0
2020-11-16 15:30:00,117.58,117.72,117.38,117.57,13853.0,117.58,117.72,117.38,117.57,13853.0
2020-11-17 09:30:00,116.96,116.98,115.62,115.8,2430.0,116.96,116.98,115.62,115.8,2430.0
2020-11-17 10:00:00,115.64,116.46,115.49,116.4,2200.0,115.64,116.46,115.49,116.4,2200.0
2020-11-17 10:30:00,116.41,117.07,116.41,116.87,1300.0,116.41,117.07,116.41,116.87,1300.0
2020-11-17 11:00:00,117.14,117.14,116.32,116.6,2120.0,117.14,117.14,116.32,116.6,2120.0
2020-11-17 11:30:00,116.71,117.67,116.71,117.67,2955.0,116.71,117.67,116.71,117.67,2955.0
2020-11-17 12:00:00,117.32,117.86,117.32,117.37,500.0,117.32,117.86,117.32,117.37,500.0
2020-11-17 12:30:00,117.68,117.91,117.68,117.71,1200.0,117.68,117.91,117.68,117.71,1200.0
2020-11-17 13:00:00,117.68,117.96,117.68,117.7,500.0,117.68,117.96,117.68,117.7,500.0
2020-11-17 13:30:00,117.56,117.71,117.53,117.53,400.0,117.56,117.71,117.53,117.53,400.0
2020-11-17 14:00:00,117.83,118.0,117.83,118.0,1396.0,117.83,118.0,117.83,118.0,1396.0
2020-11-17 14:30:00,117.94,118.07,117.94,118.04,2029.0,117.94,118.07,117.94,118.04,2029.0
2020-11-17 15:00:00,117.54,117.61,117.48,117.48,600.0,117.54,117.61,117.48,117.48,600.0
2020-11-17 15:30:00,117.56,118.12,117.5,117.56,5925.0,117.56,118.12,117.5,117.56,5925.0
2020-11-18 09:30:00,117.79,118.53,117.5,117.5,4083.0,117.79,118.53,117.5,117.5,4083.0
2020-11-18 10:00:00,117.51,117.51,116.53,117.1,3849.0,117.51,117.51,116.53,117.1,3849.0
2020-11-18 10:30:00,117.17,117.45,116.74,116.84,1920.0,117.17,117.45,116.74,116.84,1920.0
2020-11-18 11:00:00,116.68,116.95,116.44,116.8,2850.0,116.68,116.95,116.44,116.8,2850.0
2020-11-18 11:30:00,116.75,117.2,116.67,117.2,1421.0,116.75,117.2,116.67,117.2,1421.0
2020-11-18 12:00:00,117.3,117.33,116.54,116.6,2443.0,117.3,117.33,116.54,116.6,2443.0
2020-11-18 12:30:00,116.65,116.8,116.59,116.77,1007.0,116.65,116.8,116.59,116.77,1007.0
2020-11-18 13:00:00,117.03,117.36,117.03,117.19,647.0,117.03,117.36,117.03,117.19,647.0
2020-11-18 13:30:00,117.15,117.15,116.58,116.62,2000.0,117.15,117.15,116.58,116.62,2000.0
2020-11-18 14:00:00,116.9,116.94,116.7,116.72,1100.0,116.9,116.94,116.7,116.72,1100.0
2020-11-18 14:30:00,116.74,116.92,116.47,116.92,600.0,116.74,116.92,116.47,116.92,600.0
2020-11-18 15:00:00,116.83,116.94,116.5,116.5,2736.0,116.83,116.94,116.5,116.5,2736.0
2020-11-18 15:30:00,116.34,116.34,115.23,115.23,8453.0,116.34,116.34,115.23,115.23,8453.0
2020-11-19 09:30:00,114.2,117.0,113.0,115.39,10242.0,114.2,117.0,113.0,115.39,10242.0
2020-11-19 10:00:00,116.0,116.0,115.24,115.36,4707.0,116.0,116.0,115.24,115.36,4707.0
2020-11-19 10:30:00,115.23,117.1,115.22,116.5,4192.0,115.23,117.1,115.22,116.5,4192.0
2020-11-19 11:00:00,116.6,116.7,115.92,116.63,2644.0,116.6,116.7,115.92,116.63,2644.0
2020-11-19 11:30:00,116.55,117.2,116.4,117.04,1613.0,116.55,117.2,116.4,117.04,1613.0
2020-11-19 12:00:00,117.04,117.91,116.99,117.83,6388.0,117.04,117.91,116.99,117.83,6388.0
2020-11-19 12:30:00,117.87,118.03,117.5,118.0,8969.0,117.87,118.03,117.5,118.0,8969.0
2020-11-19 13:00:00,117.92,118.11,117.83,117.83,1400.0,117.92,118.11,117.83,117.83,1400.0
2020-11-19 13:30:00,117.58,118.15,117.58,117.88,1213.0,117.58,118.15,117.58,117.88,1213.0
2020-11-19 14:00:00,117.86,118.06,117.84,117.84,800.0,117.86,118.06,117.84,117.84,800.0
2020-11-19 14:30:00,118.03,118.22,117.75,118.22,1200.0,118.03,118.22,117.75,118.22,1200.0
2020-11-19 15:00:00,118.01,118.35,117.93,118.07,2511.0,118.01,118.35,117.93,118.07,2511.0
2020-11-19 15:30:00,118.05,118.35,117.66,118.0,6916.0,118.05,118.35,117.66,118.0,6916.0
2020-11-20 09:30:00,117.92,117.99,117.09,117.96,6132.0,117.92,117.99,117.09,117.96,6132.0
2020-11-20 10:00:00,117.98,118.99,117.96,118.99,5121.0,117.98,118.99,117.96,118.99,5121.0
2020-11-20 10:30:00,118.83,118.83,117.77,118.28,6164.0,118.83,118.83,117.77,118.28,6164.0
2020-11-20 11:00:00,118.14,118.15,117.71,118.09,3191.0,118.14,118.15,117.71,118.09,3191.0
2020-11-20 11:30:00,118.06,118.06,117.16,117.44,1407.0,118.06,118.06,117.16,117.44,1407.0
2020-11-20 12:00:00,117.32,117.33,116.98,117.04,3195.0,117.32,117.33,116.98,117.04,3195.0
2020-11-20 12:30:00,117.14,117.27,117.05,117.23,1630.0,117.14,117.27,117.05,117.23,1630.0
2020-11-20 13:00:00,116.97,117.12,116.8,116.8,1600.0,116.97,117.12,116.8,116.8,1600.0
2020-11-20 13:30:00,116.81,116.84,116.56,116.56,1300.0,116.81,116.84,116.56,116.56,1300.0
2020-11-20 14:00:00,116.56,116.75,116.48,116.65,2900.0,116.56,116.75,116.48,116.65,2900.0
2020-11-20 14:30:00,116.48,116.58,116.37,116.57,3250.0,116.48,116.58,116.37,116.57,3250.0
2020-11-20 15:00:00,116.6,116.61,116.08,116.15,2900.0,116.6,116.61,116.08,116.15,2900.0
2020-11-20 15:30:00,116.16,116.71,116.16,116.22,6554.0,116.16,116.71,116.16,116.22,6554.0
2020-11-23 09:30:00,116.98,117.37,116.92,117.35,1800.0,116.98,117.37,116.92,117.35,1800.0
2020-11-23 10:00:00,116.95,117.66,116.95,117.07,900.0,116.95,117.66,116.95,117.07,900.0
2020-11-23 10:30:00,116.92,116.95,116.37,116.53,2405.0,116.92,116.95,116.37,116.53,2405.0
2020-11-23 11:00:00,116.83,116.87,116.08,116.08,1270.0,116.83,116.87,116.08,116.08,1270.0
2020-11-23 11:30:00,116.16,116.16,115.76,115.88,1000.0,116.16,116.16,115.76,115.88,1000.0
2020-11-23 12:00:00,116.0,116.03,115.74,116.03,600.0,116.0,116.03,115.74,116.03,600.0
2020-11-23 12:30:00,116.13,116.22,116.13,116.22,400.0,116.13,116.22,116.13,116.22,400.0
2020-11-23 13:00:00,116.31,116.71,116.28,116.71,1840.0,116.31,116.71,116.28,116.71,1840.0
2020-11-23 13:30:00,116.73,116.9,116.73,116.78,3028.0,116.73,116.9,116.73,116.78,3028.0
2020-11-23 14:00:00,116.71,116.71,116.39,116.39,1506.0,116.71,116.71,116.39,116.39,1506.0
2020-11-23 14:30:00,116.36,116.58,116.34,116.54,1820.0,116.36,116.58,116.34,116.54,1820.0
2020-11-23 15:00:00,116.75,116.93,116.75,116.86,900.0,116.75,116.93,116.75,116.86,900.0
2020-11-23 15:30:00,116.73,117.3,116.69,117.15,8305.0,116.73,117.3,116.69,117.15,8305.0
2020-11-24 09:30:00,118.21,118.26,117.75,117.95,1600.0,118.21,118.26,117.75,117.95,1600.0
2020-11-24 10:00:00,118.0,118.0,117.85,117.85,900.0,118.0,118.0,117.85,117.85,900.0
2020-11-24 10:30:00,117.67,117.79,117.41,117.69,5703.0,117.67,117.79,117.41,117.69,5703.0
2020-11-24 11:00:00,117.62,118.05,117.62,118.03,3396.0,117.62,118.05,117.62,118.03,3396.0
2020-11-24 11:30:00,118.06,118.49,118.06,118.4,1300.0,118.06,118.49,118.06,118.4,1300.0
2020-11-24 12:00:00,118.12,118.21,117.98,118.11,1634.0,118.12,118.21,117.98,118.11,1634.0
2020-11-24 12:30:00,118.19,118.19,117.97,118.19,711.0,118.19,118.19,117.97,118.19,711.0
2020-11-24 13:00:00,118.3,118.52,118.17,118.22,400.0,118.3,118.52,118.17,118.22,400.0
2020-11-24 13:30:00,118.43,118.51,117.94,118.12,1500.0,118.43,118.51,117.94,118.12,1500.0
2020-11-24 14:00:00,118.19,118.24,117.97,117.97,601.0,118.19,118.24,117.97,117.97,601.0
2020-11-24 14:30:00,117.91,117.95,117.89,117.95,400.0,117.91,117.95,117.89,117.95,400.0
2020-11-24 15:00:00,117.98,117.98,117.76,117.79,900.0,117.98,117.98,117.76,117.79,900.0
2020-11-24 15:30:00,117.83,118.27,117.57,118.09,5248.0,117.83,118.27,117.57,118.09,5248.0
2020-11-25 09:30:00,117.62,119.0,117.45,118.48,7260.0,117.62,119.0,117.45,118.48,7260.0
2020-11-25 10:00:00,118.02,118.4,117.98,118.29,3272.0,118.02,118.4,117.98,118.29,3272.0
2020-11-25 10:30:00,118.31,118.41,118.2,118.28,2465.0,118.31,118.41,118.2,118.28,2465.0
2020-11-25 11:00:00,118.34,118.37,118.24,118.36,1800.0,118.34,118.37,118.24,118.36,1800.0
2020-11-25 11:30:00,118.4,118.41,118.12,118.29,1700.0,118.4,118.41,118.12,118.29,1700.0
2020-11-25 12:00:00,118.36,118.36,117.93,118.22,3412.0,118.36,118.36,117.93,118.22,3412.0
2020-11-25 12:30:00,118.39,118.62,118.36,118.38,1210.0,118.39,118.62,118.36,118.38,1210.0
2020-11-25 13:00:00,118.6,118.64,118.42,118.52,1300.0,118.6,118.64,118.42,118.52,1300.0
2020-11-25 13:30:00,118.41,118.58,118.39,118.58,1127.0,118.41,118.58,118.39,118.58,1127.0
2020-11-25 14:00:00,118.64,118.64,118.44,118.6,2312.0,118.64,118.64,118.44,118.6,2312.0
2020-11-25 14:30:00,118.58,118.62,118.4,118.41,2419.0,118.58,118.62,118.4,118.41,2419.0
2020-11-25 15:00:00,118.33,118.42,118.32,118.36,3100.0,118.33,118.42,118.32,118.36,3100.0
2020-11-25 15:30:00,118.34,118.59,118.31,118.48,5620.0,118.34,118.59,118.31,118.48,5620.0
2020-11-27 09:30:00,118.49,120.39,118.49,120.1,8412.0,118.49,120.39,118.49,120.1,8412.0
2020-11-27 10:00:00,120.1,120.45,120.1,120.2,4605.0,120.1,120.45,120.1,120.2,4605.0
2020-11-27 10:30:00,120.21,120.21,119.67,120.15,2724.0,120.21,120.21,119.67,120.15,2724.0
2020-11-27 11:00:00,120.16,120.16,119.72,119.81,2750.0,120.16,120.16,119.72,119.81,2750.0
2020-11-27 11:30:00,119.76,119.76,118.88,118.88,1100.0,119.76,119.76,118.88,118.88,1100.0
2020-11-27 12:00:00,119.05,119.18,118.77,118.77,3186.0,119.05,119.18,118.77,118.77,3186.0
2020-11-27 12:30:00,118.64,119.23,118.57,119.17,7624.0,118.64,119.23,118.57,119.17,7624.0
2020-11-30 09:30:00,119.37,119.8,118.19,118.83,4343.0,119.37,119.8,118.19,118.83,4343.0
2020-11-30 10:00:00,118.7,119.01,118.48,118.79,2266.0,118.7,119.01,118.48,118.79,2266.0
2020-11-30 10:30:00,118.83,119.41,118.43,119.41,2059.0,118.83,119.41,118.43,119.41,2059.0
2020-11-30 11:00:00,119.16,119.26,119.12,119.12,500.0,119.16,119.26,119.12,119.12,500.0
2020-11-30 11:30:00,119.01,119.18,119.01,119.18,300.0,119.01,119.18,119.01,119.18,300.0
2020-11-30 12:00:00,119.07,119.07,119.07,119.07,100.0,119.07,119.07,119.07,119.07,100.0
2020-11-30 12:30:00,119.28,119.28,119.28,119.28,100.0,119.28,119.28,119.28,119.28,100.0
2020-11-30 13:00:00,119.47,119.47,119.47,119.47,100.0,119.47,119.47,119.47,119.47,100.0
2020-11-30 13:30:00,119.55,119.55,119.43,119.43,458.0,119.55,119.55,119.43,119.43,458.0
2020-11-30 14:00:00,119.47,119.59,119.47,119.59,400.0,119.47,119.59,119.47,119.59,400.0
2020-11-30 14:30:00,119.7,119.7,119.53,119.53,300.0,119.7,119.7,119.53,119.53,300.0
2020-11-30 15:00:00,119.4,119.65,119.36,119.65,1200.0,119.4,119.65,119.36,119.65,1200.0
2020-11-30 15:30:00,119.57,120.05,119.56,119.84,3014.0,119.57,120.05,119.56,119.84,3014.0
2020-12-01 09:30:00,120.5,121.43,120.21,120.92,6460.0,120.5,121.43,120.21,120.92,6460.0
2020-12-01 10:00:00,121.42,121.66,121.19,121.43,1148.0,121.42,121.66,121.19,121.43,1148.0
2020-12-01 10:30:00,121.63,121.63,120.96,121.31,3178.0,121.63,121.63,120.96,121.31,3178.0
2020-12-01 11:00:00,121.45,121.94,121.45,121.7,1747.0,121.45,121.94,121.45,121.7,1747.0
2020-12-01 11:30:00,121.71,121.96,121.63,121.74,5127.0,121.71,121.96,121.63,121.74,5127.0
2020-12-01 12:00:00,121.91,122.02,121.67,121.76,2853.0,121.91,122.02,121.67,121.76,2853.0
2020-12-01 12:30:00,121.84,121.9,121.53,121.77,2565.0,121.84,121.9,121.53,121.77,2565.0
2020-12-01 13:00:00,121.73,122.29,121.73,122.29,1980.0,121.73,122.29,121.73,122.29,1980.0
2020-12-01 13:30:00,122.43,122.88,122.43,122.78,2445.0,122.43,122.88,122.43,122.78,2445.0
2020-12-01 14:00:00,122.96,122.96,122.54,122.54,918.0,122.96,122.96,122.54,122.54,918.0
2020-12-01 14:30:00,122.51,122.9,122.51,122.69,3231.0,122.51,122.9,122.51,122.69,3231.0
2020-12-01 15:00:00,122.45,122.58,122.36,122.58,3542.0,122.45,122.58,122.36,122.58,3542.0
2020-12-01 15:30:00,122.59,122.65,121.84,121.86,12193.0,122.59,122.65,121.84,121.86,12193.0
2020-12-02 09:30:00,121.3,121.41,120.86,120.93,2730.0,121.3,121.41,120.86,120.93,2730.0
2020-12-02 10:00:00,121.32,121.66,121.32,121.66,437.0,121.32,121.66,121.32,121.66,437.0
2020-12-02 10:30:00,121.49,121.49,121.0,121.06,1701.0,121.49,121.49,121.0,121.06,1701.0
2020-12-02 11:00:00,121.26,121.32,121.01,121.01,1100.0,121.26,121.32,121.01,121.01,1100.0
2020-12-02 11:30:00,120.98,121.57,120.91,121.57,1270.0,120.98,121.57,120.91,121.57,1270.0
2020-12-02 12:00:00,121.6,121.6,121.11,121.23,1565.0,121.6,121.6,121.11,121.23,1565.0
2020-12-02 12:30:00,121.28,121.34,121.19,121.19,2306.0,121.28,121.34,121.19,121.19,2306.0
2020-12-02 13:00:00,121.2,121.34,121.2,121.34,900.0,121.2,121.34,121.2,121.34,900.0
2020-12-02 13:30:00,121.33,121.37,121.23,121.37,1268.0,121.33,121.37,121.23,121.37,1268.0
2020-12-02 14:00:00,121.39,121.76,121.32,121.76,1445.0,121.39,121.76,121.32,121.76,1445.0
2020-12-02 14:30:00,121.84,121.91,121.76,121.78,3296.0,121.84,121.91,121.76,121.78,3296.0
2020-12-02 15:00:00,121.79,121.87,121.73,121.75,1548.0,121.79,121.87,121.73,121.75,1548.0
2020-12-02 15:30:00,121.78,122.0,121.78,121.87,4092.0,121.78,122.0,121.78,121.87,4092.0
2020-12-03 09:30:00,122.0,122.6,121.97,122.4,2561.0,122.0,122.6,121.97,122.4,2561.0
2020-12-03 10:00:00,122.46,122.93,122.33,122.46,1450.0,122.46,122.93,122.33,122.46,1450.0
2020-12-03 10:30:00,122.43,122.51,122.29,122.29,600.0,122.43,122.51,122.29,122.29,600.0
2020-12-03 11:00:00,122.4,122.48,121.98,122.09,2030.0,122.4,122.48,121.98,122.09,2030.0
2020-12-03 11:30:00,122.33,122.34,122.27,122.33,768.0,122.33,122.34,122.27,122.33,768.0
2020-12-03 12:00:00,122.35,122.58,122.27,122.58,2464.0,122.35,122.58,122.27,122.58,2464.0
2020-12-03 12:30:00,122.59,122.82,122.59,122.82,300.0,122.59,122.82,122.59,122.82,300.0
2020-12-03 13:00:00,122.79,122.95,122.79,122.95,385.0,122.79,122.95,122.79,122.95,385.0
2020-12-03 13:30:00,122.97,122.97,122.89,122.89,494.0,122.97,122.97,122.89,122.89,494.0
2020-12-03 14:00:00,122.83,122.84,122.83,122.83,569.0,122.83,122.84,122.83,122.83,569.0
2020-12-03 14:30:00,122.84,122.97,122.81,122.91,1339.0,122.84,122.97,122.81,122.91,1339.0
2020-12-03 15:00:00,122.95,123.04,122.89,122.9,3009.0,122.95,123.04,122.89,122.9,3009.0
2020-12-03 15:30:00,122.89,122.99,122.38,122.63,5436.0,122.89,122.99,122.38,122.63,5436.0
2020-12-04 09:30:00,123.01,123.77,122.98,123.77,900.0,123.01,123.77,122.98,123.77,900.0
2020-12-04 10:00:00,123.73,123.77,123.73,123.77,200.0,123.73,123.77,123.73,123.77,200.0
2020-12-04 10:30:00,123.9,124.69,123.9,124.69,1552.0,123.9,124.69,123.9,124.69,1552.0
2020-12-04 11:00:00,124.41,124.41,124.2,124.2,350.0,124.41,124.41,124.2,124.2,350.0
2020-12-04 11:30:00,124.4,124.5,124.35,124.5,800.0,124.4,124.5,124.35,124.5,800.0
2020-12-04 12:00:00,124.69,124.69,124.49,124.49,426.0,124.69,124.69,124.49,124.49,426.0
2020-12-04 12:30:00,124.38,124.39,124.0,124.08,1100.0,124.38,124.39,124.0,124.08,1100.0
2020-12-04 13:00:00,124.1,124.1,123.76,123.85,1293.0,124.1,124.1,123.76,123.85,1293.0
2020-12-04 13:30:00,123.85,123.88,123.62,123.71,1000.0,123.85,123.88,123.62,123.71,1000.0
2020-12-04 14:00:00,123.71,123.72,123.24,123.49,877.0,123.71,123.72,123.24,123.49,877.0
2020-12-04 14:30:00,123.42,123.56,123.36,123.44,1051.0,123.42,123.56,123.36,123.44,1051.0
2020-12-04 15:00:00,123.43,123.43,123.31,123.31,700.0,123.43,123.43,123.31,123.31,700.0
2020-12-04 15:30:00,123.27,123.37,122.98,123.2,2920.0,123.27,123.37,122.98,123.2,2920.0
2020-12-07 09:30:00,123.88,124.26,123.19,123.58,4959.0,123.88,124.26,123.19,123.58,4959.0
2020-12-07 10:00:00,123.68,124.68,123.6,124.62,2900.0,123.68,124.68,123.6,124.62,2900.0
2020-12-07 10:30:00,124.77,124.77,124.14,124.14,4618.0,124.77,124.77,124.14,124.14,4618.0
2020-12-07 11:00:00,124.12,124.37,124.05,124.33,3659.0,124.12,124.37,124.05,124.33,3659.0
2020-12-07 11:30:00,124.31,124.5,124.17,124.37,5166.0,124.31,124.5,124.17,124.37,5166.0
2020-12-07 12:00:00,124.34,124.4,124.21,124.39,5581.0,124.34,124.4,124.21,124.39,5581.0
2020-12-07 12:30:00,124.4,124.55,124.27,124.32,3830.0,124.4,124.55,124.27,124.32,3830.0
2020-12-07 13:00:00,124.26,124.48,124.25,124.48,3698.0,124.26,124.48,124.25,124.48,3698.0
2020-12-07 13:30:00,124.65,124.71,124.27,124.4,4192.0,124.65,124.71,124.27,124.4,4192.0
2020-12-07 14:00:00,124.38,124.53,124.29,124.51,5704.0,124.38,124.53,124.29,124.51,5704.0
2020-12-07 14:30:00,124.47,124.47,124.24,124.24,5100.0,124.47,124.47,124.24,124.24,5100.0
2020-12-07 15:00:00,124.24,124.41,124.23,124.4,4507.0,124.24,124.41,124.23,124.4,4507.0
2020-12-07 15:30:00,124.5,124.81,124.21,124.81,8367.0,124.5,124.81,124.21,124.81,8367.0
2020-12-08 09:30:00,124.82,125.7,124.65,125.64,5535.0,124.82,125.7,124.65,125.64,5535.0
2020-12-08 10:00:00,125.69,125.9,125.55,125.75,6052.0,125.69,125.9,125.55,125.75,6052.0
2020-12-08 10:30:00,125.8,126.22,125.7,126.08,5115.0,125.8,126.22,125.7,126.08,5115.0
2020-12-08 11:00:00,126.16,126.29,125.81,125.9,8306.0,126.16,126.29,125.81,125.9,8306.0
2020-12-08 11:30:00,126.01,126.11,125.69,125.81,5168.0,126.01,126.11,125.69,125.81,5168.0
2020-12-08 12:00:00,125.81,126.03,125.72,125.94,6100.0,125.81,126.03,125.72,125.94,6100.0
2020-12-08 12:30:00,126.02,126.35,125.93,126.25,6400.0,126.02,126.35,125.93,126.25,6400.0
2020-12-08 13:00:00,126.35,126.75,126.35,126.65,7779.0,126.35,126.75,126.35,126.65,7779.0
2020-12-08 13:30:00,126.71,126.97,126.62,126.93,6700.0,126.71,126.97,126.62,126.93,6700.0
2020-12-08 14:00:00,126.96,127.2,126.75,127.15,8900.0,126.96,127.2,126.75,127.15,8900.0
2020-12-08 14:30:00,127.14,127.14,127.01,127.05,2900.0,127.14,127.14,127.01,127.05,2900.0
2020-12-08 15:00:00,127.14,127.27,126.84,127.0,2400.0,127.14,127.27,126.84,127.0,2400.0
2020-12-08 15:30:00,127.03,127.29,126.96,127.14,3203.0,127.03,127.29,126.96,127.14,3203.0
2020-12-09 09:30:00,126.22,127.4,126.22,127.2,1900.0,126.22,127.4,126.22,127.2,1900.0
2020-12-09 10:00:00,127.2,127.23,126.46,127.05,2351.0,127.2,127.23,126.46,127.05,2351.0
2020-12-09 10:30:00,126.98,127.0,126.6,126.8,1263.0,126.98,127.0,126.6,126.8,1263.0
2020-12-09 11:00:00,126.77,126.82,125.94,126.12,1433.0,126.77,126.82,125.94,126.12,1433.0
2020-12-09 11:30:00,126.28,126.28,126.06,126.13,524.0,126.28,126.28,126.06,126.13,524.0
2020-12-09 12:00:00,126.11,126.17,125.41,125.41,1222.0,126.11,126.17,125.41,125.41,1222.0
2020-12-09 12:30:00,125.38,125.38,124.84,124.97,1580.0,125.38,125.38,124.84,124.97,1580.0
2020-12-09 13:00:00,125.0,125.0,124.46,124.52,1500.0,125.0,125.0,124.46,124.52,1500.0
2020-12-09 13:30:00,124.52,124.52,123.83,123.96,765.0,124.52,124.52,123.83,123.96,765.0
2020-12-09 14:00:00,124.09,124.49,124.09,124.49,600.0,124.09,124.49,124.09,124.49,600.0
2020-12-09 14:30:00,124.36,124.36,124.13,124.23,1550.0,124.36,124.36,124.13,124.23,1550.0
2020-12-09 15:00:00,124.56,124.56,124.17,124.23,800.0,124.56,124.56,124.17,124.23,800.0
2020-12-09 15:30:00,123.98,124.81,123.98,124.72,5955.0,123.98,124.81,123.98,124.72,5955.0
2020-12-10 09:30:00,123.15,124.36,122.31,124.36,9195.0,123.15,124.36,122.31,124.36,9195.0
2020-12-10 10:00:00,124.27,124.6,123.77,124.41,2405.0,124.27,124.6,123.77,124.41,2405.0
2020-12-10 10:30:00,124.36,124.37,123.56,123.93,3700.0,124.36,124.37,123.56,123.93,3700.0
2020-12-10 11:00:00,124.01,124.47,123.96,124.44,3703.0,124.01,124.47,123.96,124.44,3703.0
2020-12-10 11:30:00,124.24,124.63,124.17,124.3,2760.0,124.24,124.63,124.17,124.3,2760.0
2020-12-10 12:00:00,124.38,124.82,124.38,124.82,1700.0,124.38,124.82,124.38,124.82,1700.0
2020-12-10 12:30:00,124.91,124.91,124.53,124.56,2159.0,124.91,124.91,124.53,124.56,2159.0
2020-12-10 13:00:00,124.69,124.77,124.63,124.65,1200.0,124.69,124.77,124.63,124.65,1200.0
2020-12-10 13:30:00,124.37,124.64,124.32,124.62,1500.0,124.37,124.64,124.32,124.62,1500.0
2020-12-10 14:00:00,124.52,124.52,124.06,124.12,1300.0,124.52,124.52,124.06,124.12,1300.0
2020-12-10 14:30:00,124.02,124.47,124.02,124.26,1900.0,124.02,124.47,124.02,124.26,1900.0
2020-12-10 15:00:00,124.25,124.48,124.22,124.45,1500.0,124.25,124.48,124.22,124.45,1500.0
2020-12-10 15:30:00,124.47,125.03,124.47,124.81,5900.0,124.47,125.03,124.47,124.81,5900.0
2020-12-11 09:30:00,124.39,125.76,123.95,125.76,2400.0,124.39,125.76,123.95,125.76,2400.0
2020-12-11 10:00:00,126.0,126.23,125.87,126.17,1000.0,126.0,126.23,125.87,126.17,1000.0
2020-12-11 10:30:00,125.66,125.66,125.27,125.27,600.0,125.66,125.66,125.27,125.27,600.0
2020-12-11 11:00:00,125.42,125.77,125.42,125.49,1500.0,125.42,125.77,125.42,125.49,1500.0
2020-12-11 11:30:00,125.49,125.56,125.12,125.12,900.0,125.49,125.56,125.12,125.12,900.0
2020-12-11 12:00:00,125.02,125.02,124.47,124.59,1300.0,125.02,125.02,124.47,124.59,1300.0
2020-12-11 12:30:00,124.7,124.76,124.51,124.76,1200.0,124.7,124.76,124.51,124.76,1200.0
2020-12-11 13:00:00,124.79,125.0,124.78,124.78,1269.0,124.79,125.0,124.78,124.78,1269.0
2020-12-11 13:30:00,125.0,125.42,125.0,125.35,2254.0,125.0,125.42,125.0,125.35,2254.0
2020-12-11 14:00:00,125.32,125.43,125.05,125.34,2300.0,125.32,125.43,125.05,125.34,2300.0
2020-12-11 14:30:00,125.37,126.06,125.37,125.85,1340.0,125.37,126.06,125.37,125.85,1340.0
2020-12-11 15:00:00,125.44,125.84,125.44,125.84,500.0,125.44,125.84,125.44,125.84,500.0
2020-12-11 15:30:00,125.86,126.35,125.83,126.28,4072.0,125.86,126.35,125.83,126.28,4072.0
2020-12-14 09:30:00,126.96,127.14,126.32,126.65,1500.0,126.96,127.14,126.32,126.65,1500.0
2020-12-14 10:00:00,126.7,126.94,125.65,125.66,2514.0,126.7,126.94,125.65,125.66,2514.0
2020-12-14 10:30:00,125.39,125.46,125.18,125.35,3964.0,125.39,125.46,125.18,125.35,3964.0
2020-12-14 11:00:00,124.99,124.99,124.84,124.84,300.0,124.99,124.99,124.84,124.84,300.0
2020-12-14 11:30:00,125.0,125.08,124.86,125.07,500.0,125.0,125.08,124.86,125.07,500.0
2020-12-14 12:00:00,124.61,124.61,124.61,124.61,200.0,124.61,124.61,124.61,124.61,200.0
2020-12-14 12:30:00,124.8,124.8,124.64,124.64,558.0,124.8,124.8,124.64,124.64,558.0
2020-12-14 13:00:00,124.75,124.75,124.21,124.29,600.0,124.75,124.75,124.21,124.29,600.0
2020-12-14 13:30:00,124.1,124.39,124.05,124.23,842.0,124.1,124.39,124.05,124.23,842.0
2020-12-14 14:00:00,124.25,124.25,123.86,123.86,500.0,124.25,124.25,123.86,123.86,500.0
2020-12-14 14:30:00,123.63,123.98,123.48,123.93,1500.0,123.63,123.98,123.48,123.93,1500.0
2020-12-14 15:00:00,124.0,124.0,123.78,123.78,800.0,124.0,124.0,123.78,123.78,800.0
2020-12-14 15:30:00,123.5,123.9,123.38,123.8,3030.0,123.5,123.9,123.38,123.8,3030.0
2020-12-15 09:30:00,125.15,125.41,123.68,123.82,1700.0,125.15,125.41,123.68,123.82,1700.0
2020-12-15 10:00:00,123.78,124.18,123.76,123.85,2431.0,123.78,124.18,123.76,123.85,2431.0
2020-12-15 10:30:00,123.71,123.88,123.56,123.75,1100.0,123.71,123.88,123.56,123.75,1100.0
2020-12-15 11:00:00,123.79,123.92,123.58,123.59,1514.0,123.79,123.92,123.58,123.59,1514.0
2020-12-15 11:30:00,124.06,124.06,123.89,124.05,642.0,124.06,124.06,123.89,124.05,642.0
2020-12-15 12:00:00,124.0,124.06,123.62,123.62,1900.0,124.0,124.06,123.62,123.62,1900.0
2020-12-15 12:30:00,123.69,123.9,123.51,123.81,3148.0,123.69,123.9,123.51,123.81,3148.0
2020-12-15 13:00:00,123.7,123.77,123.51,123.61,2100.0,123.7,123.77,123.51,123.61,2100.0
2020-12-15 13:30:00,123.61,123.62,123.5,123.56,1992.0,123.61,123.62,123.5,123.56,1992.0
2020-12-15 14:00:00,123.48,123.75,123.48,123.71,1666.0,123.48,123.75,123.48,123.71,1666.0
2020-12-15 14:30:00,123.73,123.75,123.6,123.73,1964.0,123.73,123.75,123.6,123.73,1964.0
2020-12-15 15:00:00,123.66,123.66,123.36,123.38,1073.0,123.66,123.66,123.36,123.38,1073.0
2020-12-15 15:30:00,123.26,123.38,122.86,123.25,8798.0,123.26,123.38,122.86,123.25,8798.0
2020-12-16 09:30:00,123.46,123.68,122.21,122.4,3040.0,123.46,123.68,122.21,122.4,3040.0
2020-12-16 10:00:00,122.45,122.62,122.21,122.55,2229.0,122.45,122.62,122.21,122.55,2229.0
2020-12-16 10:30:00,122.48,122.62,122.29,122.39,2251.0,122.48,122.62,122.29,122.39,2251.0
2020-12-16 11:00:00,122.51,122.54,122.35,122.54,1261.0,122.51,122.54,122.35,122.54,1261.0
2020-12-16 11:30:00,122.55,122.81,122.54,122.81,1100.0,122.55,122.81,122.54,122.81,1100.0
2020-12-16 12:00:00,122.77,122.8,122.5,122.68,908.0,122.77,122.8,122.5,122.68,908.0
2020-12-16 12:30:00,122.71,122.92,122.68,122.75,1444.0,122.71,122.92,122.68,122.75,1444.0
2020-12-16 13:00:00,122.95,123.73,122.95,123.73,1385.0,122.95,123.73,122.95,123.73,1385.0
2020-12-16 13:30:00,123.73,123.98,123.73,123.96,1855.0,123.73,123.98,123.73,123.96,1855.0
2020-12-16 14:00:00,124.03,124.03,123.79,123.85,1570.0,124.03,124.03,123.79,123.85,1570.0
2020-12-16 14:30:00,123.89,124.17,123.88,123.93,5239.0,123.89,124.17,123.88,123.93,5239.0
2020-12-16 15:00:00,123.72,124.18,123.59,124.18,2385.0,123.72,124.18,123.59,124.18,2385.0
2020-12-16 15:30:00,124.24,124.27,123.93,124.12,9003.0,124.24,124.27,123.93,124.12,9003.0
2020-12-17 09:30:00,124.95,125.91,124.95,125.5,3108.0,124.95,125.91,124.95,125.5,3108.0
2020-12-17 10:00:00,125.6,125.9,125.49,125.71,4774.0,125.6,125.9,125.49,125.71,4774.0
2020-12-17 10:30:00,125.7,125.79,125.23,125.23,3111.0,125.7,125.79,125.23,125.23,3111.0
2020-12-17 11:00:00,125.24,125.28,125.05,125.05,1800.0,125.24,125.28,125.05,125.05,1800.0
2020-12-17 11:30:00,125.11,125.14,124.85,124.9,1309.0,125.11,125.14,124.85,124.9,1309.0
2020-12-17 12:00:00,124.97,125.03,124.53,124.61,1600.0,124.97,125.03,124.53,124.61,1600.0
2020-12-17 12:30:00,124.5,125.31,124.46,125.31,900.0,124.5,125.31,124.46,125.31,900.0
2020-12-17 13:00:00,125.56,125.59,125.5,125.58,1196.0,125.56,125.59,125.5,125.58,1196.0
2020-12-17 13:30:00,125.74,126.07,125.74,126.0,1056.0,125.74,126.07,125.74,126.0,1056.0
2020-12-17 14:00:00,126.07,126.07,125.96,125.96,1430.0,126.07,126.07,125.96,125.96,1430.0
2020-12-17 14:30:00,125.96,126.03,125.89,126.03,1798.0,125.96,126.03,125.89,126.03,1798.0
2020-12-17 15:00:00,125.98,126.34,125.87,126.34,2743.0,125.98,126.34,125.87,126.34,2743.0
2020-12-17 15:30:00,126.25,126.9,126.22,126.9,9891.0,126.25,126.9,126.22,126.9,9891.0
2020-12-18 09:30:00,126.9,128.0,126.9,127.63,3043.0,126.9,128.0,126.9,127.63,3043.0
2020-12-18 10:00:00,127.29,127.46,126.77,127.37,1100.0,127.29,127.46,126.77,127.37,1100.0
2020-12-18 10:30:00,127.04,127.6,127.04,127.6,600.0,127.04,127.6,127.04,127.6,600.0
2020-12-18 11:00:00,127.73,127.73,127.16,127.2,500.0,127.73,127.73,127.16,127.2,500.0
2020-12-18 11:30:00,127.22,127.41,127.19,127.35,1100.0,127.22,127.41,127.19,127.35,1100.0
2020-12-18 12:00:00,127.3,127.93,127.3,127.83,1600.0,127.3,127.93,127.3,127.83,1600.0
2020-12-18 12:30:00,127.93,128.14,127.88,128.0,2100.0,127.93,128.14,127.88,128.0,2100.0
2020-12-18 13:00:00,127.97,128.09,127.92,127.98,800.0,127.97,128.09,127.92,127.98,800.0
2020-12-18 13:30:00,127.95,128.33,127.8,128.28,2700.0,127.95,128.33,127.8,128.28,2700.0
2020-12-18 14:00:00,128.25,128.25,127.93,128.15,2700.0,128.25,128.25,127.93,128.15,2700.0
2020-12-18 14:30:00,128.23,128.23,127.79,127.79,3410.0,128.23,128.23,127.79,127.79,3410.0
2020-12-18 15:00:00,127.91,128.07,127.63,127.79,5500.0,127.91,128.07,127.63,127.79,5500.0
2020-12-18 15:30:00,127.79,128.47,127.14,128.12,11176.0,127.79,128.47,127.14,128.12,11176.0
2020-12-21 09:30:00,126.99,127.53,126.0,126.47,2100.0,126.99,127.53,126.0,126.47,2100.0
2020-12-21 10:00:00,126.27,126.54,125.17,125.9,4439.0,126.27,126.54,125.17,125.9,4439.0
2020-12-21 10:30:00,125.91,126.03,125.76,125.82,9047.0,125.91,126.03,125.76,125.82,9047.0
2020-12-21 11:00:00,125.75,126.26,125.7,126.26,1500.0,125.75,126.26,125.7,126.26,1500.0
2020-12-21 11:30:00,126.13,126.26,126.1,126.25,1130.0,126.13,126.26,126.1,126.25,1130.0
2020-12-21 12:00:00,126.31,126.31,126.02,126.28,600.0,126.31,126.31,126.02,126.28,600.0
2020-12-21 12:30:00,126.74,126.74,126.74,126.74,300.0,126.74,126.74,126.74,126.74,300.0
2020-12-21 13:00:00,126.85,126.97,126.84,126.84,855.0,126.85,126.97,126.84,126.84,855.0
2020-12-21 13:30:00,127.03,127.1,127.03,127.05,300.0,127.03,127.1,127.03,127.05,300.0
2020-12-21 14:00:00,127.2,127.2,127.2,127.2,100.0,127.2,127.2,127.2,127.2,100.0
2020-12-21 14:30:00,127.23,127.23,126.95,126.95,702.0,127.23,127.23,126.95,126.95,702.0
2020-12-21 15:00:00,126.98,127.04,126.83,126.95,1200.0,126.98,127.04,126.83,126.95,1200.0
2020-12-21 15:30:00,126.93,127.05,126.87,126.99,6045.0,126.93,127.05,126.87,126.99,6045.0
2020-12-22 09:30:00,127.02,128.12,127.02,128.12,500.0,127.02,128.12,127.02,128.12,500.0
2020-12-22 10:00:00,127.6,127.93,127.41,127.93,300.0,127.6,127.93,127.41,127.93,300.0
2020-12-22 10:30:00,128.27,128.35,127.86,128.11,1100.0,128.27,128.35,127.86,128.11,1100.0
2020-12-22 11:00:00,128.1,128.69,128.1,128.69,1924.0,128.1,128.69,128.1,128.69,1924.0
2020-12-22 11:30:00,128.53,128.53,127.81,127.98,667.0,128.53,128.53,127.81,127.98,667.0
2020-12-22 12:00:00,127.9,128.3,127.69,128.3,700.0,127.9,128.3,127.69,128.3,700.0
2020-12-22 12:30:00,128.56,128.68,128.56,128.68,724.0,128.56,128.68,128.56,128.68,724.0
2020-12-22 13:00:00,128.83,129.1,128.83,129.1,600.0,128.83,129.1,128.83,129.1,600.0
2020-12-22 13:30:00,129.24,129.24,129.08,129.14,857.0,129.24,129.24,129.08,129.14,857.0
2020-12-22 14:00:00,129.16,129.59,129.11,129.59,1712.0,129.16,129.59,129.11,129.59,1712.0
2020-12-22 14:30:00,129.62,129.73,129.34,129.34,2095.0,129.62,129.73,129.34,129.34,2095.0
2020-12-22 15:00:00,129.43,129.45,129.18,129.25,800.0,129.43,129.45,129.18,129.25,800.0
2020-12-22 15:30:00,129.02,129.09,128.56,128.62,4734.0,129.02,129.09,128.56,128.62,4734.0
2020-12-23 09:30:00,129.55,131.76,129.3,131.75,5251.0,129.55,131.76,129.3,131.75,5251.0
2020-12-23 10:00:00,131.59,131.76,130.39,130.39,2315.0,131.59,131.76,130.39,130.39,2315.0
2020-12-23 10:30:00,130.49,130.95,130.49,130.66,800.0,130.49,130.95,130.49,130.66,800.0
2020-12-23 11:00:00,130.99,131.1,130.94,131.07,1000.0,130.99,131.1,130.94,131.07,1000.0
2020-12-23 11:30:00,131.19,131.28,131.19,131.26,300.0,131.19,131.28,131.19,131.26,300.0
2020-12-23 12:00:00,130.92,131.09,130.92,131.09,200.0,130.92,131.09,130.92,131.09,200.0
2020-12-23 12:30:00,131.1,131.14,130.92,130.93,400.0,131.1,131.14,130.92,130.93,400.0
2020-12-23 13:00:00,130.69,130.69,130.56,130.56,700.0,130.69,130.69,130.56,130.56,700.0
2020-12-23 13:30:00,130.64,130.66,130.64,130.66,200.0,130.64,130.66,130.64,130.66,200.0
2020-12-23 14:00:00,130.6,130.82,130.6,130.82,300.0,130.6,130.82,130.6,130.82,300.0
2020-12-23 14:30:00,130.75,130.96,130.7,130.84,1172.0,130.75,130.96,130.7,130.84,1172.0
2020-12-23 15:00:00,130.76,130.76,130.62,130.62,1106.0,130.76,130.76,130.62,130.62,1106.0
2020-12-23 15:30:00,130.68,130.7,130.2,130.42,4325.0,130.68,130.7,130.2,130.42,4325.0
2020-12-24 09:30:00,130.55,130.55,130.49,130.49,431.0,130.55,130.55,130.49,130.49,431.0
2020-12-24 10:00:00,130.71,130.71,130.4,130.4,200.0,130.71,130.71,130.4,130.4,200.0
2020-12-24 10:30:00,130.45,130.71,130.4,130.65,1200.0,130.45,130.71,130.4,130.65,1200.0
2020-12-24 11:00:00,130.65,130.79,130.65,130.7,2800.0,130.65,130.79,130.65,130.7,2800.0
2020-12-24 11:30:00,130.31,130.4,130.31,130.31,400.0,130.31,130.4,130.31,130.31,400.0
2020-12-24 12:00:00,130.28,130.41,130.27,130.41,400.0,130.28,130.41,130.27,130.41,400.0
2020-12-24 12:30:00,130.49,130.92,130.49,130.9,940.0,130.49,130.92,130.49,130.9,940.0
2020-12-28 09:30:00,132.54,132.54,131.53,131.66,931.0,132.54,132.54,131.53,131.66,931.0
2020-12-28 10:00:00,131.51,131.71,131.41,131.41,300.0,131.51,131.71,131.41,131.41,300.0
2020-12-28 10:30:00,131.74,132.01,131.74,131.97,600.0,131.74,132.01,131.74,131.97,600.0
2020-12-28 11:00:00,132.25,132.25,131.94,131.94,300.0,132.25,132.25,131.94,131.94,300.0
2020-12-28 11:30:00,132.12,132.12,132.05,132.05,530.0,132.12,132.12,132.05,132.05,530.0
2020-12-28 12:00:00,131.82,131.91,131.8,131.88,1300.0,131.82,131.91,131.8,131.88,1300.0
2020-12-28 12:30:00,131.86,131.86,131.71,131.77,855.0,131.86,131.86,131.71,131.77,855.0
2020-12-28 13:00:00,131.85,131.87,131.82,131.83,500.0,131.85,131.87,131.82,131.83,500.0
2020-12-28 13:30:00,131.79,131.9,131.77,131.77,534.0,131.79,131.9,131.77,131.77,534.0
2020-12-28 14:00:00,131.68,131.92,131.68,131.92,700.0,131.68,131.92,131.68,131.92,700.0
2020-12-28 14:30:00,132.12,132.47,132.12,132.16,1049.0,132.12,132.47,132.12,132.16,1049.0
2020-12-28 15:00:00,132.14,132.25,132.12,132.12,600.0,132.14,132.25,132.12,132.12,600.0
2020-12-28 15:30:00,132.25,132.5,131.71,131.74,5100.0,132.25,132.5,131.71,131.74,5100.0
2020-12-29 09:30:00,132.22,132.22,131.03,131.03,1700.0,132.22,132.22,131.03,131.03,1700.0
2020-12-29 10:00:00,130.69,130.69,129.98,129.98,1000.0,130.69,130.69,129.98,129.98,1000.0
2020-12-29 10:30:00,130.59,130.59,130.59,130.59,100.0,130.59,130.59,130.59,130.59,100.0
2020-12-29 11:00:00,130.74,130.74,130.48,130.51,900.0,130.74,130.74,130.48,130.51,900.0
2020-12-29 11:30:00,130.54,130.69,130.29,130.31,900.0,130.54,130.69,130.29,130.31,900.0
2020-12-29 12:00:00,130.32,130.45,129.85,130.09,700.0,130.32,130.45,129.85,130.09,700.0
2020-12-29 12:30:00,130.0,130.01,129.83,129.85,515.0,130.0,130.01,129.83,129.85,515.0
2020-12-29 13:00:00,129.93,129.94,129.93,129.94,300.0,129.93,129.94,129.93,129.94,300.0
2020-12-29 13:30:00,129.82,130.12,129.74,130.12,600.0,129.82,130.12,129.74,130.12,600.0
2020-12-29 14:00:00,129.99,130.05,129.89,129.96,600.0,129.99,130.05,129.89,129.96,600.0
2020-12-29 14:30:00,129.93,130.08,129.91,130.08,500.0,129.93,130.08,129.91,130.08,500.0
2020-12-29 15:00:00,130.26,130.42,130.14,130.22,1326.0,130.26,130.42,130.14,130.22,1326.0
2020-12-29 15:30:00,130.13,130.33,130.03,130.09,1700.0,130.13,130.33,130.03,130.09,1700.0
2020-12-30 09:30:00,130.87,131.25,130.55,131.09,1690.0,130.87,131.25,130.55,131.09,1690.0
2020-12-30 10:00:00,131.15,131.15,130.99,131.12,500.0,131.15,131.15,130.99,131.12,500.0
2020-12-30 10:30:00,131.31,131.31,130.86,130.93,300.0,131.31,131.31,130.86,130.93,300.0
2020-12-30 11:00:00,131.42,131.79,131.42,131.79,400.0,131.42,131.79,131.42,131.79,400.0
2020-12-30 11:30:00,131.77,132.13,131.77,132.11,3521.0,131.77,132.13,131.77,132.11,3521.0
2020-12-30 12:00:00,131.74,131.87,131.74,131.87,300.0,131.74,131.87,131.74,131.87,300.0
2020-12-30 12:30:00,131.84,131.96,131.84,131.96,400.0,131.84,131.96,131.84,131.96,400.0
2020-12-30 13:00:00,131.75,131.8,131.75,131.8,200.0,131.75,131.8,131.75,131.8,200.0
2020-12-30 13:30:00,131.28,131.28,131.28,131.28,100.0,131.28,131.28,131.28,131.28,100.0
2020-12-30 14:00:00,131.38,131.38,131.27,131.27,300.0,131.38,131.38,131.27,131.27,300.0
2020-12-30 14:30:00,131.04,131.11,131.04,131.11,200.0,131.04,131.11,131.04,131.11,200.0
2020-12-30 15:00:00,131.11,131.11,131.11,131.11,0.0,131.11,131.11,131.11,131.11,0.0
2020-12-30 15:30:00,131.56,131.68,131.21,131.21,4871.0,131.56,131.68,131.21,131.21,4871.0
2020-12-31 09:30:00,131.36,131.36,131.07,131.07,200.0,131.36,131.36,131.07,131.07,200.0
2020-12-31 10:00:00,131.67,131.67,131.67,131.67,100.0,131.67,131.67,131.67,131.67,100.0
2020-12-31 10:30:00,131.41,131.41,131.41,131.41,200.0,131.41,131.41,131.41,131.41,200.0
2020-12-31 11:00:00,131.16,131.18,131.01,131.18,1200.0,131.16,131.18,131.01,131.18,1200.0
2020-12-31 11:30:00,131.12,131.12,130.97,130.98,300.0,131.12,131.12,130.97,130.98,300.0
2020-12-31 12:00:00,130.8,131.29,130.8,131.29,800.0,130.8,131.29,130.8,131.29,800.0
2020-12-31 12:30:00,131.27,131.36,131.27,131.34,500.0,131.27,131.36,131.27,131.34,500.0
2020-12-31 13:00:00,131.17,131.18,130.99,130.99,701.0,131.17,131.18,130.99,130.99,701.0
2020-12-31 13:30:00,131.13,131.27,131.09,131.09,500.0,131.13,131.27,131.09,131.09,500.0
2020-12-31 14:00:00,131.13,131.66,131.13,131.66,698.0,131.13,131.66,131.13,131.66,698.0
2020-12-31 14:30:00,131.57,131.57,131.49,131.49,700.0,131.57,131.57,131.49,131.49,700.0
2020-12-31 15:00:00,131.49,131.49,131.49,131.49,0.0,131.49,131.49,131.49,131.49,0.0
2020-12-31 15:30:00,131.81,132.16,131.78,132.16,2728.0,131.81,132.16,131.78,132.16,2728.0
2021-01-04 09:30:00,132.5,132.71,131.8,132.71,4427.0,132.5,132.71,131.8,132.71,4427.0
2021-01-04 10:00:00,132.48,132.48,131.8,132.11,2108.0,132.48,132.48,131.8,132.11,2108.0
2021-01-04 10:30:00,131.9,131.9,130.93,130.95,1100.0,131.9,131.9,130.93,130.95,1100.0
2021-01-04 11:00:00,130.25,130.5,129.95,130.5,1928.0,130.25,130.5,129.95,130.5,1928.0
2021-01-04 11:30:00,130.78,131.06,130.32,130.33,1204.0,130.78,131.06,130.32,130.33,1204.0
2021-01-04 12:00:00,130.11,130.11,129.66,130.01,800.0,130.11,130.11,129.66,130.01,800.0
2021-01-04 12:30:00,130.03,130.49,129.69,130.4,700.0,130.03,130.49,129.69,130.4,700.0
2021-01-04 13:00:00,130.55,130.91,130.31,130.91,307.0,130.55,130.91,130.31,130.91,307.0
2021-01-04 13:30:00,130.9,131.44,130.9,131.44,500.0,130.9,131.44,130.9,131.44,500.0
2021-01-04 14:00:00,130.97,131.12,130.97,131.05,734.0,130.97,131.12,130.97,131.05,734.0
2021-01-04 14:30:00,130.97,130.97,130.43,130.87,700.0,130.97,130.97,130.43,130.87,700.0
2021-01-04 15:00:00,130.84,130.87,130.52,130.75,700.0,130.84,130.87,130.52,130.75,700.0
2021-01-04 15:30:00,130.72,131.57,130.72,131.11,2820.0,130.72,131.57,130.72,131.11,2820.0
2021-01-05 09:30:00,132.22,133.4,132.22,132.87,1600.0,132.22,133.4,132.22,132.87,1600.0
2021-01-05 10:00:00,132.96,132.96,132.36,132.36,2493.0,132.96,132.96,132.36,132.36,2493.0
2021-01-05 10:30:00,132.34,132.88,132.34,132.5,1283.0,132.34,132.88,132.34,132.5,1283.0
2021-01-05 11:00:00,132.45,132.99,132.45,132.99,1400.0,132.45,132.99,132.45,132.99,1400.0
2021-01-05 11:30:00,132.96,132.96,132.78,132.78,500.0,132.96,132.96,132.78,132.78,500.0
2021-01-05 12:00:00,132.79,132.95,132.54,132.63,1300.0,132.79,132.95,132.54,132.63,1300.0
2021-01-05 12:30:00,132.67,132.67,132.38,132.44,1455.0,132.67,132.67,132.38,132.44,1455.0
2021-01-05 13:00:00,132.52,132.59,132.48,132.48,600.0,132.52,132.59,132.48,132.48,600.0
2021-01-05 13:30:00,132.5,132.98,132.43,132.98,1000.0,132.5,132.98,132.43,132.98,1000.0
2021-01-05 14:00:00,133.5,133.77,133.5,133.59,1995.0,133.5,133.77,133.5,133.59,1995.0
2021-01-05 14:30:00,133.7,133.76,133.33,133.46,1325.0,133.7,133.76,133.33,133.46,1325.0
2021-01-05 15:00:00,133.66,133.72,133.39,133.39,500.0,133.66,133.72,133.39,133.39,500.0
2021-01-05 15:30:00,133.48,133.87,133.38,133.85,2200.0,133.48,133.87,133.38,133.85,2200.0
2021-01-06 09:30:00,133.6,133.79,133.31,133.51,3998.0,133.6,133.79,133.31,133.51,3998.0
2021-01-06 10:00:00,133.63,134.65,133.54,134.52,4976.0,133.63,134.65,133.54,134.52,4976.0
2021-01-06 10:30:00,134.75,135.16,134.63,135.1,4925.0,134.75,135.16,134.63,135.1,4925.0
2021-01-06 11:00:00,135.2,135.6,135.2,135.59,900.0,135.2,135.6,135.2,135.59,900.0
2021-01-06 11:30:00,135.71,135.91,135.64,135.88,831.0,135.71,135.91,135.64,135.88,831.0
2021-01-06 12:00:00,136.28,136.6,135.96,136.6,3360.0,136.28,136.6,135.96,136.6,3360.0
2021-01-06 12:30:00,136.78,136.98,136.32,136.95,1600.0,136.78,136.98,136.32,136.95,1600.0
2021-01-06 13:00:00,137.2,137.33,136.45,136.45,1300.0,137.2,137.33,136.45,136.45,1300.0
2021-01-06 13:30:00,136.58,137.2,136.58,137.02,1400.0,136.58,137.2,136.58,137.02,1400.0
2021-01-06 14:00:00,137.0,137.11,136.18,136.27,1400.0,137.0,137.11,136.18,136.27,1400.0
2021-01-06 14:30:00,136.2,136.49,135.73,136.19,2406.0,136.2,136.49,135.73,136.19,2406.0
2021-01-06 15:00:00,136.14,136.39,135.79,135.79,1200.0,136.14,136.39,135.79,135.79,1200.0
2021-01-06 15:30:00,136.23,136.41,135.8,136.2,7118.0,136.23,136.41,135.8,136.2,7118.0
2021-01-07 09:30:00,137.23,138.11,136.61,138.02,4447.0,137.23,138.11,136.61,138.02,4447.0
2021-01-07 10:00:00,138.24,139.4,138.23,139.2,4083.0,138.24,139.4,138.23,139.2,4083.0
2021-01-07 10:30:00,139.11,139.24,138.72,139.24,3662.0,139.11,139.24,138.72,139.24,3662.0
2021-01-07 11:00:00,139.25,139.64,139.24,139.64,3462.0,139.25,139.64,139.24,139.64,3462.0
2021-01-07 11:30:00,139.74,139.87,139.66,139.74,962.0,139.74,139.87,139.66,139.74,962.0
2021-01-07 12:00:00,140.0,140.07,139.75,140.07,1047.0,140.0,140.07,139.75,140.07,1047.0
2021-01-07 12:30:00,140.22,140.75,140.22,140.74,2155.0,140.22,140.75,140.22,140.74,2155.0
2021-01-07 13:00:00,140.87,140.88,140.65,140.88,2136.0,140.87,140.88,140.65,140.88,2136.0
2021-01-07 13:30:00,140.55,140.55,139.85,140.12,659.0,140.55,140.55,139.85,140.12,659.0
2021-01-07 14:00:00,140.13,140.13,139.75,139.85,2556.0,140.13,140.13,139.75,139.85,2556.0
2021-01-07 14:30:00,140.04,140.35,140.03,140.35,2010.0,140.04,140.35,140.03,140.35,2010.0
2021-01-07 15:00:00,140.43,140.62,140.2,140.49,3614.0,140.43,140.62,140.2,140.49,3614.0
2021-01-07 15:30:00,140.3,141.0,140.2,141.0,14860.0,140.3,141.0,140.2,141.0,14860.0
2021-01-08 09:30:00,140.99,143.52,140.99,143.52,7681.0,140.99,143.52,140.99,143.52,7681.0
2021-01-08 10:00:00,143.74,144.5,143.74,144.19,3652.0,143.74,144.5,143.74,144.19,3652.0
2021-01-08 10:30:00,144.27,145.29,144.27,145.19,2477.0,144.27,145.29,144.27,145.19,2477.0
2021-01-08 11:00:00,145.26,145.95,145.13,145.95,2300.0,145.26,145.95,145.13,145.95,2300.0
2021-01-08 11:30:00,145.92,146.1,145.39,146.1,3848.0,145.92,146.1,145.39,146.1,3848.0
2021-01-08 12:00:00,146.04,146.48,146.0,146.34,1808.0,146.04,146.48,146.0,146.34,1808.0
2021-01-08 12:30:00,146.27,146.27,145.9,145.9,3257.0,146.27,146.27,145.9,145.9,3257.0
2021-01-08 13:00:00,145.9,146.05,145.62,145.62,2076.0,145.9,146.05,145.62,145.62,2076.0
2021-01-08 13:30:00,145.9,146.05,145.5,145.94,4010.0,145.9,146.05,145.5,145.94,4010.0
2021-01-08 14:00:00,146.07,146.24,145.85,146.24,4047.0,146.07,146.24,145.85,146.24,4047.0
2021-01-08 14:30:00,146.31,146.6,146.14,146.27,3042.0,146.31,146.6,146.14,146.27,3042.0
2021-01-08 15:00:00,146.35,146.6,145.86,146.3,4947.0,146.35,146.6,145.86,146.3,4947.0
2021-01-08 15:30:00,146.21,147.02,146.17,146.98,12238.0,146.21,147.02,146.17,146.98,12238.0
2021-01-11 09:30:00,145.48,148.2,145.48,148.05,5700.0,145.48,148.2,145.48,148.05,5700.0
2021-01-11 10:00:00,147.85,148.6,147.67,148.5,4646.0,147.85,148.6,147.67,148.5,4646.0
2021-01-11 10:30:00,148.56,149.33,148.46,149.31,3700.0,148.56,149.33,148.46,149.31,3700.0
2021-01-11 11:00:00,149.33,149.91,149.29,149.76,5348.0,149.33,149.91,149.29,149.76,5348.0
2021-01-11 11:30:00,149.84,150.08,149.83,150.08,4100.0,149.84,150.08,149.83,150.08,4100.0
2021-01-11 12:00:00,150.17,150.28,149.9,150.28,3129.0,150.17,150.28,149.9,150.28,3129.0
2021-01-11 12:30:00,150.45,150.45,150.0,150.0,2599.0,150.45,150.45,150.0,150.0,2599.0
2021-01-11 13:00:00,150.08,150.3,150.08,150.13,4686.0,150.08,150.3,150.08,150.13,4686.0
2021-01-11 13:30:00,150.15,150.5,150.15,150.49,2700.0,150.15,150.5,150.15,150.49,2700.0
2021-01-11 14:00:00,150.47,150.69,150.41,150.69,5984.0,150.47,150.69,150.41,150.69,5984.0
2021-01-11 14:30:00,150.67,151.14,150.57,151.14,4200.0,150.67,151.14,150.57,151.14,4200.0
2021-01-11 15:00:00,151.0,151.0,150.18,150.29,7841.0,151.0,151.0,150.18,150.29,7841.0
2021-01-11 15:30:00,150.28,150.56,150.12,150.31,13067.0,150.28,150.56,150.12,150.31,13067.0
2021-01-12 09:30:00,149.93,150.12,149.4,150.12,2700.0,149.93,150.12,149.4,150.12,2700.0
2021-01-12 10:00:00,149.75,150.29,149.59,150.29,3172.0,149.75,150.29,149.59,150.29,3172.0
2021-01-12 10:30:00,149.82,149.85,149.41,149.41,1400.0,149.82,149.85,149.41,149.41,1400.0
2021-01-12 11:00:00,149.29,149.59,148.65,148.65,2900.0,149.29,149.59,148.65,148.65,2900.0
2021-01-12 11:30:00,148.49,148.58,147.5,147.71,3000.0,148.49,148.58,147.5,147.71,3000.0
2021-01-12 12:00:00,147.86,147.95,147.3,147.95,3181.0,147.86,147.95,147.3,147.95,3181.0
2021-01-12 12:30:00,148.21,148.39,147.21,147.94,1526.0,148.21,148.39,147.21,147.94,1526.0
2021-01-12 13:00:00,148.06,148.22,148.0,148.1,2062.0,148.06,148.22,148.0,148.1,2062.0
2021-01-12 13:30:00,148.42,148.5,147.77,147.8,2066.0,148.42,148.5,147.77,147.8,2066.0
2021-01-12 14:00:00,147.69,147.83,147.13,147.13,2701.0,147.69,147.83,147.13,147.13,2701.0
2021-01-12 14:30:00,147.14,147.32,146.82,146.86,4647.0,147.14,147.32,146.82,146.86,4647.0
2021-01-12 15:00:00,146.94,147.2,146.72,146.72,4126.0,146.94,147.2,146.72,146.72,4126.0
2021-01-12 15:30:00,146.7,147.16,146.7,147.02,7437.0,146.7,147.16,146.7,147.02,7437.0
2021-01-13 09:30:00,147.31,148.48,147.28,147.7,6000.0,147.31,148.48,147.28,147.7,6000.0
2021-01-13 10:00:00,147.23,147.7,146.82,147.7,1200.0,147.23,147.7,146.82,147.7,1200.0
2021-01-13 10:30:00,147.7,147.7,147.03,147.03,500.0,147.7,147.7,147.03,147.03,500.0
2021-01-13 11:00:00,146.95,146.97,146.47,146.75,2803.0,146.95,146.97,146.47,146.75,2803.0
2021-01-13 11:30:00,147.56,147.56,147.36,147.36,900.0,147.56,147.56,147.36,147.36,900.0
2021-01-13 12:00:00,147.32,147.4,146.61,146.64,1800.0,147.32,147.4,146.61,146.64,1800.0
2021-01-13 12:30:00,147.35,147.35,147.08,147.08,400.0,147.35,147.35,147.08,147.08,400.0
2021-01-13 13:00:00,146.94,147.28,146.94,147.2,1220.0,146.94,147.28,146.94,147.2,1220.0
2021-01-13 13:30:00,146.92,146.94,146.67,146.68,905.0,146.92,146.94,146.67,146.68,905.0
2021-01-13 14:00:00,146.73,146.99,146.59,146.95,2748.0,146.73,146.99,146.59,146.95,2748.0
2021-01-13 14:30:00,147.13,147.22,146.79,146.79,688.0,147.13,147.22,146.79,146.79,688.0
2021-01-13 15:00:00,146.72,146.77,146.27,146.27,600.0,146.72,146.77,146.27,146.27,600.0
2021-01-13 15:30:00,146.28,146.74,146.06,146.58,3600.0,146.28,146.74,146.06,146.58,3600.0
2021-01-14 09:30:00,148.0,148.4,148.0,148.3,2554.0,148.0,148.4,148.0,148.3,2554.0
2021-01-14 10:00:00,148.3,148.4,147.82,148.32,1800.0,148.3,148.4,147.82,148.32,1800.0
2021-01-14 10:30:00,148.31,148.31,147.86,147.86,1775.0,148.31,148.31,147.86,147.86,1775.0
2021-01-14 11:00:00,147.74,147.84,147.42,147.84,878.0,147.74,147.84,147.42,147.84,878.0
2021-01-14 11:30:00,147.98,148.37,147.97,148.3,1800.0,147.98,148.37,147.97,148.3,1800.0
2021-01-14 12:00:00,148.36,148.4,148.1,148.39,1200.0,148.36,148.4,148.1,148.39,1200.0
2021-01-14 12:30:00,148.31,148.31,148.0,148.27,800.0,148.31,148.31,148.0,148.27,800.0
2021-01-14 13:00:00,148.16,148.2,147.99,147.99,900.0,148.16,148.2,147.99,147.99,900.0
2021-01-14 13:30:00,148.02,148.21,148.02,148.08,800.0,148.02,148.21,148.02,148.08,800.0
2021-01-14 14:00:00,148.06,148.3,148.02,148.06,1900.0,148.06,148.3,148.02,148.06,1900.0
2021-01-14 14:30:00,148.17,148.24,148.09,148.09,3700.0,148.17,148.24,148.09,148.09,3700.0
2021-01-14 15:00:00,147.91,148.04,147.41,147.53,3000.0,147.91,148.04,147.41,147.53,3000.0
2021-01-14 15:30:00,147.52,147.8,146.88,147.09,5700.0,147.52,147.8,146.88,147.09,5700.0
2021-01-15 09:30:00,147.7,147.95,147.25,147.75,3611.0,147.7,147.95,147.25,147.75,3611.0
2021-01-15 10:00:00,147.94,148.11,146.14,146.14,1300.0,147.94,148.11,146.14,146.14,1300.0
2021-01-15 10:30:00,146.2,147.04,146.2,146.33,1100.0,146.2,147.04,146.2,146.33,1100.0
2021-01-15 11:00:00,145.99,146.24,145.45,146.24,3000.0,145.99,146.24,145.45,146.24,3000.0
2021-01-15 11:30:00,146.17,146.52,145.88,145.9,1000.0,146.17,146.52,145.88,145.9,1000.0
2021-01-15 12:00:00,145.74,145.74,145.38,145.38,500.0,145.74,145.74,145.38,145.38,500.0
2021-01-15 12:30:00,145.49,146.02,145.49,145.95,1600.0,145.49,146.02,145.49,145.95,1600.0
2021-01-15 13:00:00,145.95,146.3,145.95,146.3,300.0,145.95,146.3,145.95,146.3,300.0
2021-01-15 13:30:00,146.04,146.24,145.92,145.93,2733.0,146.04,146.24,145.92,145.93,2733.0
2021-01-15 14:00:00,145.99,146.11,145.58,145.82,5039.0,145.99,146.11,145.58,145.82,5039.0
2021-01-15 14:30:00,146.13,146.85,146.13,146.56,1801.0,146.13,146.85,146.13,146.56,1801.0
2021-01-15 15:00:00,146.56,146.84,146.16,146.16,2800.0,146.56,146.84,146.16,146.16,2800.0
2021-01-15 15:30:00,146.07,146.61,145.92,146.27,11684.0,146.07,146.61,145.92,146.27,11684.0
2021-01-19 09:30:00,147.47,147.47,146.42,147.39,2100.0,147.47,147.47,146.42,147.39,2100.0
2021-01-19 10:00:00,147.68,148.37,147.27,148.15,2759.0,147.68,148.37,147.27,148.15,2759.0
2021-01-19 10:30:00,148.4,148.4,147.2,147.28,2923.0,148.4,148.4,147.2,147.28,2923.0
2021-01-19 11:00:00,147.16,147.16,146.11,146.16,2582.0,147.16,147.16,146.11,146.16,2582.0
2021-01-19 11:30:00,145.88,146.16,145.69,145.7,2468.0,145.88,146.16,145.69,145.7,2468.0
2021-01-19 12:00:00,145.66,145.88,145.58,145.64,2018.0,145.66,145.88,145.58,145.64,2018.0
2021-01-19 12:30:00,145.56,145.56,145.35,145.49,1556.0,145.56,145.56,145.35,145.49,1556.0
2021-01-19 13:00:00,145.5,146.67,145.5,146.67,700.0,145.5,146.67,145.5,146.67,700.0
2021-01-19 13:30:00,146.48,146.74,146.42,146.74,868.0,146.48,146.74,146.42,146.74,868.0
2021-01-19 14:00:00,147.02,147.3,146.87,146.96,2340.0,147.02,147.3,146.87,146.96,2340.0
2021-01-19 14:30:00,147.01,147.47,146.92,147.41,1500.0,147.01,147.47,146.92,147.41,1500.0
2021-01-19 15:00:00,147.28,147.35,146.83,146.84,1714.0,147.28,147.35,146.83,146.84,1714.0
2021-01-19 15:30:00,146.86,147.18,146.8,147.16,8786.0,146.86,147.18,146.8,147.16,8786.0
2021-01-20 09:30:00,148.67,150.26,148.54,149.61,3667.0,148.67,150.26,148.54,149.61,3667.0
2021-01-20 10:00:00,149.74,149.74,148.73,148.75,939.0,149.74,149.74,148.73,148.75,939.0
2021-01-20 10:30:00,148.49,148.63,148.34,148.43,1700.0,148.49,148.63,148.34,148.43,1700.0
2021-01-20 11:00:00,147.94,147.94,147.74,147.74,600.0,147.94,147.94,147.74,147.74,600.0
2021-01-20 11:30:00,147.95,148.58,147.95,148.44,1200.0,147.95,148.58,147.95,148.44,1200.0
2021-01-20 12:00:00,148.57,148.57,147.87,147.87,800.0,148.57,148.57,147.87,147.87,800.0
2021-01-20 12:30:00,147.88,147.92,147.78,147.92,700.0,147.88,147.92,147.78,147.92,700.0
2021-01-20 13:00:00,147.75,148.35,147.75,148.35,300.0,147.75,148.35,147.75,148.35,300.0
2021-01-20 13:30:00,148.49,148.49,148.32,148.32,700.0,148.49,148.49,148.32,148.32,700.0
2021-01-20 14:00:00,148.32,148.34,147.8,147.96,852.0,148.32,148.34,147.8,147.96,852.0
2021-01-20 14:30:00,147.99,147.99,147.56,147.56,400.0,147.99,147.99,147.56,147.56,400.0
2021-01-20 15:00:00,147.52,147.58,147.23,147.32,1575.0,147.52,147.58,147.23,147.32,1575.0
2021-01-20 15:30:00,147.47,147.73,147.41,147.64,3246.0,147.47,147.73,147.41,147.64,3246.0
2021-01-21 09:30:00,148.5,148.5,147.18,147.37,2000.0,148.5,148.5,147.18,147.37,2000.0
2021-01-21 10:00:00,147.33,148.07,147.33,148.07,600.0,147.33,148.07,147.33,148.07,600.0
2021-01-21 10:30:00,148.3,148.49,148.24,148.34,1460.0,148.3,148.49,148.24,148.34,1460.0
2021-01-21 11:00:00,148.02,148.02,147.73,147.73,200.0,148.02,148.02,147.73,147.73,200.0
2021-01-21 11:30:00,147.16,147.16,147.16,147.16,100.0,147.16,147.16,147.16,147.16,100.0
2021-01-21 12:00:00,147.08,147.08,147.02,147.02,200.0,147.08,147.08,147.02,147.02,200.0
2021-01-21 12:30:00,146.59,146.63,146.59,146.63,300.0,146.59,146.63,146.59,146.63,300.0
2021-01-21 13:00:00,146.71,146.83,146.7,146.7,1300.0,146.71,146.83,146.7,146.7,1300.0
2021-01-21 13:30:00,146.74,146.9,146.6,146.78,2010.0,146.74,146.9,146.6,146.78,2010.0
2021-01-21 14:00:00,147.0,147.25,146.9,147.14,5294.0,147.0,147.25,146.9,147.14,5294.0
2021-01-21 14:30:00,147.0,147.18,147.0,147.15,2224.0,147.0,147.18,147.0,147.15,2224.0
2021-01-21 15:00:00,147.15,147.25,147.01,147.12,6312.0,147.15,147.25,147.01,147.12,6312.0
2021-01-21 15:30:00,147.15,147.27,146.63,146.68,44417.0,147.15,147.27,146.63,146.68,44417.0
2021-01-22 09:30:00,146.66,147.72,146.66,147.4,1615.0,146.66,147.72,146.66,147.4,1615.0
2021-01-22 10:00:00,147.14,147.5,147.06,147.12,2384.0,147.14,147.5,147.06,147.12,2384.0
2021-01-22 10:30:00,146.8,146.85,146.77,146.77,600.0,146.8,146.85,146.77,146.77,600.0
2021-01-22 11:00:00,146.75,146.75,146.08,146.09,988.0,146.75,146.75,146.08,146.09,988.0
2021-01-22 11:30:00,146.25,146.94,146.25,146.89,6856.0,146.25,146.94,146.25,146.89,6856.0
2021-01-22 12:00:00,146.7,146.7,146.41,146.46,2671.0,146.7,146.7,146.41,146.46,2671.0
2021-01-22 12:30:00,146.37,146.8,146.18,146.18,2439.0,146.37,146.8,146.18,146.18,2439.0
2021-01-22 13:00:00,146.28,146.28,146.09,146.09,1300.0,146.28,146.28,146.09,146.09,1300.0
2021-01-22 13:30:00,146.03,146.18,145.74,145.74,2314.0,146.03,146.18,145.74,145.74,2314.0
2021-01-22 14:00:00,145.48,145.87,145.48,145.63,1934.0,145.48,145.87,145.48,145.63,1934.0
2021-01-22 14:30:00,145.63,146.44,145.63,146.44,3016.0,145.63,146.44,145.63,146.44,3016.0
2021-01-22 15:00:00,146.43,146.43,145.72,145.73,2600.0,146.43,146.43,145.72,145.73,2600.0
2021-01-22 15:30:00,145.69,145.72,145.16,145.16,10168.0,145.69,145.72,145.16,145.16,10168.0
2021-01-25 09:30:00,145.27,147.64,145.27,146.81,5290.0,145.27,147.64,145.27,146.81,5290.0
2021-01-25 10:00:00,146.44,148.0,146.44,147.5,27089.0,146.44,148.0,146.44,147.5,27089.0
2021-01-25 10:30:00,147.69,148.47,146.84,146.84,1729.0,147.69,148.47,146.84,146.84,1729.0
2021-01-25 11:00:00,146.8,147.2,146.13,147.14,6111.0,146.8,147.2,146.13,147.14,6111.0
2021-01-25 11:30:00,147.33,147.52,146.81,147.2,4257.0,147.33,147.52,146.81,147.2,4257.0
2021-01-25 12:00:00,147.17,147.25,146.4,146.64,4155.0,147.17,147.25,146.4,146.64,4155.0
2021-01-25 12:30:00,147.0,147.04,146.33,146.78,1728.0,147.0,147.04,146.33,146.78,1728.0
2021-01-25 13:00:00,146.93,146.93,146.58,146.59,500.0,146.93,146.93,146.58,146.59,500.0
2021-01-25 13:30:00,147.0,147.0,146.73,146.93,1140.0,147.0,147.0,146.73,146.93,1140.0
2021-01-25 14:00:00,146.91,147.21,146.23,146.23,1183.0,146.91,147.21,146.23,146.23,1183.0
2021-01-25 14:30:00,146.43,146.5,146.2,146.27,2113.0,146.43,146.5,146.2,146.27,2113.0
2021-01-25 15:00:00,146.11,146.11,145.32,145.42,1802.0,146.11,146.11,145.32,145.42,1802.0
2021-01-25 15:30:00,145.36,146.37,145.17,145.91,9459.0,145.36,146.37,145.17,145.91,9459.0
2021-01-26 09:30:00,146.23,146.44,145.35,145.77,5400.0,146.23,146.44,145.35,145.77,5400.0
2021-01-26 10:00:00,145.87,146.43,145.85,146.3,7617.0,145.87,146.43,145.85,146.3,7617.0
2021-01-26 10:30:00,146.23,146.5,145.93,146.04,6550.0,146.23,146.5,145.93,146.04,6550.0
2021-01-26 11:00:00,146.28,146.33,145.96,145.99,5000.0,146.28,146.33,145.96,145.99,5000.0
2021-01-26 11:30:00,145.94,145.94,145.46,145.51,5528.0,145.94,145.94,145.46,145.51,5528.0
2021-01-26 12:00:00,145.59,146.13,145.59,145.94,4000.0,145.59,146.13,145.59,145.94,4000.0
2021-01-26 12:30:00,145.89,145.97,145.34,145.39,3715.0,145.89,145.97,145.34,145.39,3715.0
2021-01-26 13:00:00,145.43,145.75,145.29,145.75,5958.0,145.43,145.75,145.29,145.75,5958.0
2021-01-26 13:30:00,145.75,145.93,145.54,145.75,4150.0,145.75,145.93,145.54,145.75,4150.0
2021-01-26 14:00:00,145.71,145.71,145.4,145.56,7847.0,145.71,145.71,145.4,145.56,7847.0
2021-01-26 14:30:00,145.61,145.75,145.24,145.24,6043.0,145.61,145.75,145.24,145.24,6043.0
2021-01-26 15:00:00,145.46,146.44,145.31,146.44,8113.0,145.46,146.44,145.31,146.44,8113.0
2021-01-26 15:30:00,146.49,147.05,146.25,146.82,14679.0,146.49,147.05,146.25,146.82,14679.0
2021-01-27 09:30:00,144.41,148.98,144.41,148.98,6176.0,144.41,148.98,144.41,148.98,6176.0
2021-01-27 10:00:00,149.01,150.28,148.82,150.27,6195.0,149.01,150.28,148.82,150.27,6195.0
2021-01-27 10:30:00,150.1,150.2,149.33,150.2,4176.0,150.1,150.2,149.33,150.2,4176.0
2021-01-27 11:00:00,150.17,150.37,149.95,150.22,4881.0,150.17,150.37,149.95,150.22,4881.0
2021-01-27 11:30:00,150.18,150.87,150.1,150.13,3102.0,150.18,150.87,150.1,150.13,3102.0
2021-01-27 12:00:00,150.13,150.93,150.13,150.93,2039.0,150.13,150.93,150.13,150.93,2039.0
2021-01-27 12:30:00,150.9,152.17,150.86,151.9,1816.0,150.9,152.17,150.86,151.9,1816.0
2021-01-27 13:00:00,151.9,151.9,151.35,151.86,1488.0,151.9,151.9,151.35,151.86,1488.0
2021-01-27 13:30:00,151.69,151.69,150.82,151.25,2721.0,151.69,151.69,150.82,151.25,2721.0
2021-01-27 14:00:00,151.24,151.31,150.62,150.75,4724.0,151.24,151.31,150.62,150.75,4724.0
2021-01-27 14:30:00,150.81,151.0,150.16,150.62,7810.0,150.81,151.0,150.16,150.62,7810.0
2021-01-27 15:00:00,150.36,151.15,150.27,150.49,3232.0,150.36,151.15,150.27,150.49,3232.0
2021-01-27 15:30:00,150.48,151.3,150.2,151.03,17902.0,150.48,151.3,150.2,151.03,17902.0
2021-01-28 09:30:00,151.94,152.95,150.73,151.77,4900.0,151.94,152.95,150.73,151.77,4900.0
2021-01-28 10:00:00,151.74,151.85,151.0,151.18,2436.0,151.74,151.85,151.0,151.18,2436.0
2021-01-28 10:30:00,150.61,150.84,150.01,150.09,10321.0,150.61,150.84,150.01,150.09,10321.0
2021-01-28 11:00:00,149.73,150.35,148.4,148.49,2100.0,149.73,150.35,148.4,148.49,2100.0
2021-01-28 11:30:00,148.21,148.46,147.98,148.15,2100.0,148.21,148.46,147.98,148.15,2100.0
2021-01-28 12:00:00,148.2,148.88,147.97,148.84,1337.0,148.2,148.88,147.97,148.84,1337.0
2021-01-28 12:30:00,149.29,149.3,148.36,148.36,1200.0,149.29,149.3,148.36,148.36,1200.0
2021-01-28 13:00:00,147.25,147.61,146.74,147.09,2807.0,147.25,147.61,146.74,147.09,2807.0
2021-01-28 13:30:00,146.9,147.5,146.9,147.27,5405.0,146.9,147.5,146.9,147.27,5405.0
2021-01-28 14:00:00,147.29,147.75,147.17,147.66,6910.0,147.29,147.75,147.17,147.66,6910.0
2021-01-28 14:30:00,147.33,147.49,146.76,146.82,4789.0,147.33,147.49,146.76,146.82,4789.0
2021-01-28 15:00:00,146.7,146.91,145.93,145.96,9194.0,146.7,146.91,145.93,145.96,9194.0
2021-01-28 15:30:00,145.96,146.34,145.38,145.61,27274.0,145.96,146.34,145.38,145.61,27274.0
2021-01-29 09:30:00,145.61,146.77,145.5,146.67,1600.0,145.61,146.77,145.5,146.67,1600.0
2021-01-29 10:00:00,146.51,146.51,145.96,146.18,1929.0,146.51,146.51,145.96,146.18,1929.0
2021-01-29 10:30:00,145.2,145.2,144.71,144.78,1125.0,145.2,145.2,144.71,144.78,1125.0
2021-01-29 11:00:00,144.33,144.33,143.41,143.41,2894.0,144.33,144.33,143.41,143.41,2894.0
2021-01-29 11:30:00,143.45,143.84,143.45,143.82,1600.0,143.45,143.84,143.45,143.82,1600.0
2021-01-29 12:00:00,143.93,144.11,143.23,143.35,1700.0,143.93,144.11,143.23,143.35,1700.0
2021-01-29 12:30:00,143.03,143.03,141.11,141.19,4800.0,143.03,143.03,141.11,141.19,4800.0
2021-01-29 13:00:00,141.01,141.51,140.79,141.51,4197.0,141.01,141.51,140.79,141.51,4197.0
2021-01-29 13:30:00,141.65,141.65,140.9,141.12,9167.0,141.65,141.65,140.9,141.12,9167.0
2021-01-29 14:00:00,141.1,141.85,141.1,141.71,26138.0,141.1,141.85,141.1,141.71,26138.0
2021-01-29 14:30:00,141.54,141.63,141.27,141.63,5019.0,141.54,141.63,141.27,141.63,5019.0
2021-01-29 15:00:00,141.65,142.0,141.5,141.82,29891.0,141.65,142.0,141.5,141.82,29891.0
2021-01-29 15:30:00,141.71,142.22,141.25,141.54,12909.0,141.71,142.22,141.25,141.54,12909.0
2021-02-01 09:30:00,143.05,143.37,140.9,141.35,4300.0,143.05,143.37,140.9,141.35,4300.0
2021-02-01 10:00:00,141.38,142.02,141.31,141.36,2714.0,141.38,142.02,141.31,141.36,2714.0
2021-02-01 10:30:00,141.89,141.98,141.22,141.54,2461.0,141.89,141.98,141.22,141.54,2461.0
2021-02-01 11:00:00,141.7,142.49,141.28,142.49,3092.0,141.7,142.49,141.28,142.49,3092.0
2021-02-01 11:30:00,142.64,142.79,142.49,142.49,2243.0,142.64,142.79,142.49,142.49,2243.0
2021-02-01 12:00:00,142.61,142.72,142.25,142.25,2041.0,142.61,142.72,142.25,142.25,2041.0
2021-02-01 12:30:00,142.37,143.07,142.31,143.07,2973.0,142.37,143.07,142.31,143.07,2973.0
2021-02-01 13:00:00,143.29,143.36,143.02,143.02,2350.0,143.29,143.36,143.02,143.02,2350.0
2021-02-01 13:30:00,142.98,143.22,142.89,143.16,3252.0,142.98,143.22,142.89,143.16,3252.0
2021-02-01 14:00:00,143.28,143.48,143.28,143.35,700.0,143.28,143.48,143.28,143.35,700.0
2021-02-01 14:30:00,143.53,143.53,143.12,143.14,2400.0,143.53,143.53,143.12,143.14,2400.0
2021-02-01 15:00:00,143.22,143.29,142.99,143.06,2394.0,143.22,143.29,142.99,143.06,2394.0
2021-02-01 15:30:00,142.83,142.96,142.53,142.79,7000.0,142.83,142.96,142.53,142.79,7000.0
2021-02-02 09:30:00,144.57,144.57,142.76,143.03,1511.0,144.57,144.57,142.76,143.03,1511.0
2021-02-02 10:00:00,143.38,143.43,142.97,143.43,626.0,143.38,143.43,142.97,143.43,626.0
2021-02-02 10:30:00,143.0,143.15,142.78,143.15,800.0,143.0,143.15,142.78,143.15,800.0
2021-02-02 11:00:00,142.9,142.9,142.4,142.4,1814.0,142.9,142.9,142.4,142.4,1814.0
2021-02-02 11:30:00,142.37,142.37,141.98,142.19,1400.0,142.37,142.37,141.98,142.19,1400.0
2021-02-02 12:00:00,142.28,142.54,141.94,141.98,1100.0,142.28,142.54,141.94,141.98,1100.0
2021-02-02 12:30:00,141.95,142.58,141.95,142.36,1302.0,141.95,142.58,141.95,142.36,1302.0
2021-02-02 13:00:00,142.55,142.55,142.02,142.02,860.0,142.55,142.55,142.02,142.02,860.0
2021-02-02 13:30:00,141.98,142.04,141.97,142.02,600.0,141.98,142.04,141.97,142.02,600.0
2021-02-02 14:00:00,142.02,142.27,142.02,142.22,800.0,142.02,142.27,142.02,142.22,800.0
2021-02-02 14:30:00,142.33,142.33,142.0,142.08,1300.0,142.33,142.33,142.0,142.08,1300.0
2021-02-02 15:00:00,142.17,142.17,141.84,141.94,5555.0,142.17,142.17,141.84,141.94,5555.0
2021-02-02 15:30:00,141.88,142.03,141.6,141.74,10875.0,141.88,142.03,141.6,141.74,10875.0
2021-02-03 09:30:00,142.3,142.3,141.29,141.54,1986.0,142.3,142.3,141.29,141.54,1986.0
2021-02-03 10:00:00,141.25,141.89,141.12,141.89,2300.0,141.25,141.89,141.12,141.89,2300.0
2021-02-03 10:30:00,141.97,141.97,141.67,141.86,1200.0,141.97,141.97,141.67,141.86,1200.0
2021-02-03 11:00:00,142.11,142.27,142.1,142.17,1057.0,142.11,142.27,142.1,142.17,1057.0
2021-02-03 11:30:00,142.13,142.52,142.09,142.4,1500.0,142.13,142.52,142.09,142.4,1500.0
2021-02-03 12:00:00,142.37,142.62,142.29,142.6,821.0,142.37,142.62,142.29,142.6,821.0
2021-02-03 12:30:00,142.72,142.9,142.7,142.8,849.0,142.72,142.9,142.7,142.8,849.0
2021-02-03 13:00:00,142.64,142.64,142.48,142.52,1000.0,142.64,142.64,142.48,142.52,1000.0
2021-02-03 13:30:00,142.47,142.55,142.18,142.18,1400.0,142.47,142.55,142.18,142.18,1400.0
2021-02-03 14:00:00,142.14,142.19,141.91,141.91,1200.0,142.14,142.19,141.91,141.91,1200.0
2021-02-03 14:30:00,141.97,142.1,141.75,141.75,1914.0,141.97,142.1,141.75,141.75,1914.0
2021-02-03 15:00:00,141.68,142.21,141.54,142.11,2100.0,141.68,142.21,141.54,142.11,2100.0
2021-02-03 15:30:00,142.06,142.06,141.3,141.59,6022.0,142.06,142.06,141.3,141.59,6022.0
2021-02-04 09:30:00,142.19,142.19,139.85,140.68,2404.0,142.19,142.19,139.85,140.68,2404.0
2021-02-04 10:00:00,140.38,141.04,140.38,140.79,700.0,140.38,141.04,140.38,140.79,700.0
2021-02-04 10:30:00,141.22,141.22,140.91,140.91,600.0,141.22,141.22,140.91,140.91,600.0
2021-02-04 11:00:00,140.62,140.62,140.42,140.49,900.0,140.62,140.62,140.42,140.49,900.0
2021-02-04 11:30:00,140.49,141.08,140.49,140.88,1100.0,140.49,141.08,140.49,140.88,1100.0
2021-02-04 12:00:00,140.81,140.87,140.62,140.64,1186.0,140.81,140.87,140.62,140.64,1186.0
2021-02-04 12:30:00,140.77,140.95,140.6,140.6,1100.0,140.77,140.95,140.6,140.6,1100.0
2021-02-04 13:00:00,140.62,140.94,140.46,140.5,1800.0,140.62,140.94,140.46,140.5,1800.0
2021-02-04 13:30:00,140.63,140.64,140.42,140.5,5869.0,140.63,140.64,140.42,140.5,5869.0
2021-02-04 14:00:00,140.46,140.5,140.17,140.25,1681.0,140.46,140.5,140.17,140.25,1681.0
2021-02-04 14:30:00,140.22,140.25,139.95,140.03,5263.0,140.22,140.25,139.95,140.03,5263.0
2021-02-04 15:00:00,140.02,140.15,139.84,139.86,3901.0,140.02,140.15,139.84,139.86,3901.0
2021-02-04 15:30:00,139.94,140.59,139.79,140.59,7745.0,139.94,140.59,139.79,140.59,7745.0
2021-02-05 09:30:00,141.79,142.35,141.5,142.12,3049.0,141.79,142.35,141.5,142.12,3049.0
2021-02-05 10:00:00,142.05,142.51,142.04,142.26,1400.0,142.05,142.51,142.04,142.26,1400.0
2021-02-05 10:30:00,142.25,142.34,141.96,142.0,1700.0,142.25,142.34,141.96,142.0,1700.0
2021-02-05 11:00:00,142.03,142.17,142.02,142.05,1200.0,142.03,142.17,142.02,142.05,1200.0
2021-02-05 11:30:00,142.08,142.75,142.08,142.13,1905.0,142.08,142.75,142.08,142.13,1905.0
2021-02-05 12:00:00,142.23,142.57,142.23,142.49,400.0,142.23,142.57,142.23,142.49,400.0
2021-02-05 12:30:00,142.39,142.39,142.39,142.39,100.0,142.39,142.39,142.39,142.39,100.0
2021-02-05 13:00:00,142.82,143.01,142.77,142.81,400.0,142.82,143.01,142.77,142.81,400.0
2021-02-05 13:30:00,142.7,142.7,142.3,142.47,500.0,142.7,142.7,142.3,142.47,500.0
2021-02-05 14:00:00,142.4,142.63,142.4,142.51,600.0,142.4,142.63,142.4,142.51,600.0
2021-02-05 14:30:00,142.62,142.82,142.62,142.78,1000.0,142.62,142.82,142.62,142.78,1000.0
2021-02-05 15:00:00,142.69,142.69,142.5,142.57,1700.0,142.69,142.69,142.5,142.57,1700.0
2021-02-05 15:30:00,142.87,143.18,142.7,142.96,3120.0,142.87,143.18,142.7,142.96,3120.0
2021-02-08 09:30:00,144.16,144.62,143.78,144.2,1555.0,144.16,144.62,143.78,144.2,1555.0
2021-02-08 10:00:00,144.45,144.45,144.07,144.07,1239.0,144.45,144.45,144.07,144.07,1239.0
2021-02-08 10:30:00,143.85,144.06,143.64,143.9,1300.0,143.85,144.06,143.64,143.9,1300.0
2021-02-08 11:00:00,143.98,143.98,143.61,143.61,604.0,143.98,143.98,143.61,143.61,604.0
2021-02-08 11:30:00,143.58,143.58,143.48,143.48,300.0,143.58,143.58,143.48,143.48,300.0
2021-02-08 12:00:00,143.72,144.9,143.72,144.9,500.0,143.72,144.9,143.72,144.9,500.0
2021-02-08 12:30:00,144.59,144.79,144.18,144.26,1373.0,144.59,144.79,144.18,144.26,1373.0
2021-02-08 13:00:00,144.04,144.11,143.95,143.95,1100.0,144.04,144.11,143.95,143.95,1100.0
2021-02-08 13:30:00,144.01,144.14,143.94,143.98,727.0,144.01,144.14,143.94,143.98,727.0
2021-02-08 14:00:00,144.11,144.3,144.11,144.3,637.0,144.11,144.3,144.11,144.3,637.0
2021-02-08 14:30:00,144.28,144.47,144.12,144.47,1032.0,144.28,144.47,144.12,144.47,1032.0
2021-02-08 15:00:00,144.21,144.21,143.95,143.95,300.0,144.21,144.21,143.95,143.95,300.0
2021-02-08 15:30:00,144.13,144.67,144.13,144.64,2700.0,144.13,144.67,144.13,144.64,2700.0
2021-02-09 09:30:00,144.7,145.89,144.7,145.05,618.0,144.7,145.89,144.7,145.05,618.0
2021-02-09 10:00:00,144.92,145.93,144.92,145.93,800.0,144.92,145.93,144.92,145.93,800.0
2021-02-09 10:30:00,146.02,146.15,145.59,145.59,1700.0,146.02,146.15,145.59,145.59,1700.0
2021-02-09 11:00:00,145.61,145.66,145.35,145.66,600.0,145.61,145.66,145.35,145.66,600.0
2021-02-09 11:30:00,145.67,145.98,145.67,145.98,300.0,145.67,145.98,145.67,145.98,300.0
2021-02-09 12:00:00,146.44,146.44,146.35,146.35,200.0,146.44,146.44,146.35,146.35,200.0
2021-02-09 12:30:00,146.47,146.47,146.47,146.47,100.0,146.47,146.47,146.47,146.47,100.0
2021-02-09 13:00:00,145.96,145.96,145.96,145.96,100.0,145.96,145.96,145.96,145.96,100.0
2021-02-09 13:30:00,145.96,145.96,145.96,145.96,0.0,145.96,145.96,145.96,145.96,0.0
2021-02-09 14:00:00,145.88,146.16,145.88,146.16,300.0,145.88,146.16,145.88,146.16,300.0
2021-02-09 14:30:00,146.17,146.3,146.17,146.3,400.0,146.17,146.3,146.17,146.3,400.0
2021-02-09 15:00:00,146.51,146.86,146.51,146.86,700.0,146.51,146.86,146.51,146.86,700.0
2021-02-09 15:30:00,146.66,146.71,146.23,146.37,5100.0,146.66,146.71,146.23,146.37,5100.0
2021-02-10 09:30:00,147.27,147.39,146.4,147.24,3590.0,147.27,147.39,146.4,147.24,3590.0
2021-02-10 10:00:00,147.39,147.88,146.51,146.91,3502.0,147.39,147.88,146.51,146.91,3502.0
2021-02-10 10:30:00,146.64,146.95,146.18,146.93,3666.0,146.64,146.95,146.18,146.93,3666.0
2021-02-10 11:00:00,147.03,147.32,146.72,147.18,2451.0,147.03,147.32,146.72,147.18,2451.0
2021-02-10 11:30:00,147.21,147.53,147.0,147.51,1258.0,147.21,147.53,147.0,147.51,1258.0
2021-02-10 12:00:00,147.41,147.96,147.13,147.96,3443.0,147.41,147.96,147.13,147.96,3443.0
2021-02-10 12:30:00,147.88,147.96,147.35,147.85,1800.0,147.88,147.96,147.35,147.85,1800.0
2021-02-10 13:00:00,147.87,148.16,147.86,148.15,2000.0,147.87,148.16,147.86,148.15,2000.0
2021-02-10 13:30:00,148.31,148.4,148.07,148.17,2028.0,148.31,148.4,148.07,148.17,2028.0
2021-02-10 14:00:00,148.36,148.54,148.12,148.54,1857.0,148.36,148.54,148.12,148.54,1857.0
2021-02-10 14:30:00,148.56,148.57,148.37,148.57,869.0,148.56,148.57,148.37,148.57,869.0
2021-02-10 15:00:00,148.6,148.69,148.33,148.37,3329.0,148.6,148.69,148.33,148.37,3329.0
2021-02-10 15:30:00,148.33,148.47,148.05,148.44,9005.0,148.33,148.47,148.05,148.44,9005.0
2021-02-11 09:30:00,149.17,149.99,149.17,149.21,2000.0,149.17,149.99,149.17,149.21,2000.0
2021-02-11 10:00:00,149.45,149.45,148.52,148.75,1200.0,149.45,149.45,148.52,148.75,1200.0
2021-02-11 10:30:00,149.05,149.36,149.05,149.36,1200.0,149.05,149.36,149.05,149.36,1200.0
2021-02-11 11:00:00,149.16,149.44,149.0,149.44,800.0,149.16,149.44,149.0,149.44,800.0
2021-02-11 11:30:00,149.44,149.44,149.44,149.44,0.0,149.44,149.44,149.44,149.44,0.0
2021-02-11 12:00:00,148.89,148.89,148.65,148.65,200.0,148.89,148.89,148.65,148.65,200.0
2021-02-11 12:30:00,148.62,148.83,148.62,148.83,200.0,148.62,148.83,148.62,148.83,200.0
2021-02-11 13:00:00,148.99,149.21,148.84,149.14,600.0,148.99,149.21,148.84,149.14,600.0
2021-02-11 13:30:00,149.12,149.14,149.0,149.14,500.0,149.12,149.14,149.0,149.14,500.0
2021-02-11 14:00:00,149.09,149.09,149.09,149.09,100.0,149.09,149.09,149.09,149.09,100.0
2021-02-11 14:30:00,149.15,149.49,149.07,149.49,400.0,149.15,149.49,149.07,149.49,400.0
2021-02-11 15:00:00,149.59,150.16,149.58,150.15,1634.0,149.59,150.16,149.58,150.15,1634.0
2021-02-11 15:30:00,150.04,150.41,149.67,150.41,1911.0,150.04,150.41,149.67,150.41,1911.0
2021-02-12 09:30:00,150.83,151.62,150.83,151.33,1649.0,150.83,151.62,150.83,151.33,1649.0
2021-02-12 10:00:00,151.37,152.15,151.29,152.13,1473.0,151.37,152.15,151.29,152.13,1473.0
2021-02-12 10:30:00,152.35,152.35,152.35,152.35,100.0,152.35,152.35,152.35,152.35,100.0
2021-02-12 11:00:00,152.61,152.66,152.59,152.65,643.0,152.61,152.66,152.59,152.65,643.0
2021-02-12 11:30:00,153.01,153.25,153.01,153.09,584.0,153.01,153.25,153.01,153.09,584.0
2021-02-12 12:00:00,153.27,153.53,153.26,153.53,400.0,153.27,153.53,153.26,153.53,400.0
2021-02-12 12:30:00,153.57,153.57,153.57,153.57,100.0,153.57,153.57,153.57,153.57,100.0
2021-02-12 13:00:00,153.57,153.57,153.57,153.57,0.0,153.57,153.57,153.57,153.57,0.0
2021-02-12 13:30:00,153.28,153.28,152.77,152.77,1389.0,153.28,153.28,152.77,152.77,1389.0
2021-02-12 14:00:00,152.92,153.04,152.85,153.04,910.0,152.92,153.04,152.85,153.04,910.0
2021-02-12 14:30:00,153.0,153.23,152.96,153.18,1000.0,153.0,153.23,152.96,153.18,1000.0
2021-02-12 15:00:00,153.2,153.41,152.94,152.96,2759.0,153.2,153.41,152.94,152.96,2759.0
2021-02-12 15:30:00,153.03,153.5,152.13,153.5,12628.0,153.03,153.5,152.13,153.5,12628.0
2021-02-16 09:30:00,154.43,155.18,154.43,154.5,4375.0,154.43,155.18,154.43,154.5,4375.0
2021-02-16 10:00:00,154.3,154.3,153.73,153.73,800.0,154.3,154.3,153.73,153.73,800.0
2021-02-16 10:30:00,153.7,153.7,151.96,152.26,1600.0,153.7,153.7,151.96,152.26,1600.0
2021-02-16 11:00:00,152.08,152.18,151.04,151.04,1400.0,152.08,152.18,151.04,151.04,1400.0
2021-02-16 11:30:00,150.85,150.88,150.47,150.47,800.0,150.85,150.88,150.47,150.47,800.0
2021-02-16 12:00:00,150.59,150.94,150.59,150.88,699.0,150.59,150.94,150.59,150.88,699.0
2021-02-16 12:30:00,151.29,151.29,150.53,150.83,700.0,151.29,151.29,150.53,150.83,700.0
2021-02-16 13:00:00,150.79,151.51,150.79,151.51,912.0,150.79,151.51,150.79,151.51,912.0
2021-02-16 13:30:00,151.34,151.47,150.77,150.77,1995.0,151.34,151.47,150.77,150.77,1995.0
2021-02-16 14:00:00,150.85,151.07,150.85,151.0,1291.0,150.85,151.07,150.85,151.0,1291.0
2021-02-16 14:30:00,151.09,151.09,150.55,150.57,500.0,151.09,151.09,150.55,150.57,500.0
2021-02-16 15:00:00,150.94,151.06,150.73,150.94,1117.0,150.94,151.06,150.73,150.94,1117.0
2021-02-16 15:30:00,151.06,151.22,150.86,151.22,2510.0,151.06,151.22,150.86,151.22,2510.0
2021-02-17 09:30:00,149.72,150.27,149.39,150.27,1143.0,149.72,150.27,149.39,150.27,1143.0
2021-02-17 10:00:00,149.52,149.52,148.05,148.05,1000.0,149.52,149.52,148.05,148.05,1000.0
2021-02-17 10:30:00,147.79,148.0,147.54,147.54,1553.0,147.79,148.0,147.54,147.54,1553.0
2021-02-17 11:00:00,147.21,147.21,146.5,146.59,1235.0,147.21,147.21,146.5,146.59,1235.0
2021-02-17 11:30:00,146.59,146.99,146.56,146.56,800.0,146.59,146.99,146.56,146.56,800.0
2021-02-17 12:00:00,146.42,147.22,146.42,146.84,1321.0,146.42,147.22,146.42,146.84,1321.0
2021-02-17 12:30:00,147.0,147.05,147.0,147.0,400.0,147.0,147.05,147.0,147.0,400.0
2021-02-17 13:00:00,146.99,147.04,146.94,147.0,1619.0,146.99,147.04,146.94,147.0,1619.0
2021-02-17 13:30:00,146.99,147.56,146.99,147.54,968.0,146.99,147.56,146.99,147.54,968.0
2021-02-17 14:00:00,147.7,147.95,147.7,147.7,1965.0,147.7,147.95,147.7,147.7,1965.0
2021-02-17 14:30:00,147.53,147.74,147.49,147.74,800.0,147.53,147.74,147.49,147.74,800.0
2021-02-17 15:00:00,147.7,147.89,147.7,147.89,700.0,147.7,147.89,147.7,147.89,700.0
2021-02-17 15:30:00,147.88,149.12,147.88,149.02,5939.0,147.88,149.12,147.88,149.02,5939.0
2021-02-18 09:30:00,147.6,149.4,147.6,148.37,2630.0,147.6,149.4,147.6,148.37,2630.0
2021-02-18 10:00:00,148.5,148.51,147.68,147.74,1600.0,148.5,148.51,147.68,147.74,1600.0
2021-02-18 10:30:00,147.65,148.31,147.6,148.21,900.0,147.65,148.31,147.6,148.21,900.0
2021-02-18 11:00:00,148.16,148.75,148.16,148.64,1618.0,148.16,148.75,148.16,148.64,1618.0
2021-02-18 11:30:00,148.65,148.92,148.55,148.9,2400.0,148.65,148.92,148.55,148.9,2400.0
2021-02-18 12:00:00,149.02,149.18,148.82,148.82,2348.0,149.02,149.18,148.82,148.82,2348.0
2021-02-18 12:30:00,148.59,148.59,147.78,148.33,3200.0,148.59,148.59,147.78,148.33,3200.0
2021-02-18 13:00:00,147.94,148.37,147.87,148.37,1100.0,147.94,148.37,147.87,148.37,1100.0
2021-02-18 13:30:00,148.37,148.38,148.2,148.22,2900.0,148.37,148.38,148.2,148.22,2900.0
2021-02-18 14:00:00,148.34,148.56,147.74,147.74,2300.0,148.34,148.56,147.74,147.74,2300.0
2021-02-18 14:30:00,147.98,147.99,147.5,147.99,2606.0,147.98,147.99,147.5,147.99,2606.0
2021-02-18 15:00:00,147.95,148.08,147.84,148.08,2401.0,147.95,148.08,147.84,148.08,2401.0
2021-02-18 15:30:00,148.14,148.55,147.29,148.01,7774.0,148.14,148.55,147.29,148.01,7774.0
2021-02-19 09:30:00,150.62,150.62,142.81,144.11,4565.0,150.62,150.62,142.81,144.11,4565.0
2021-02-19 10:00:00,143.86,145.75,143.66,144.03,4071.0,143.86,145.75,143.66,144.03,4071.0
2021-02-19 10:30:00,143.86,144.71,143.86,144.42,1495.0,143.86,144.71,143.86,144.42,1495.0
2021-02-19 11:00:00,144.49,144.62,144.36,144.62,2315.0,144.49,144.62,144.36,144.62,2315.0
2021-02-19 11:30:00,144.62,144.62,143.78,143.92,1600.0,144.62,144.62,143.78,143.92,1600.0
2021-02-19 12:00:00,144.03,145.14,144.03,145.0,1938.0,144.03,145.14,144.03,145.0,1938.0
2021-02-19 12:30:00,144.5,144.65,143.61,143.61,520.0,144.5,144.65,143.61,143.61,520.0
2021-02-19 13:00:00,143.4,143.93,143.35,143.93,1531.0,143.4,143.93,143.35,143.93,1531.0
2021-02-19 13:30:00,144.19,144.29,144.13,144.17,500.0,144.19,144.29,144.13,144.17,500.0
2021-02-19 14:00:00,143.87,143.87,143.24,143.24,1269.0,143.87,143.87,143.24,143.24,1269.0
2021-02-19 14:30:00,143.26,144.18,143.26,144.07,15973.0,143.26,144.18,143.26,144.07,15973.0
2021-02-19 15:00:00,143.77,144.11,143.39,143.55,1508.0,143.77,144.11,143.39,143.55,1508.0
2021-02-19 15:30:00,143.64,144.03,141.22,142.1,21689.0,143.64,144.03,141.22,142.1,21689.0
2021-02-22 09:30:00,141.48,142.82,139.53,139.77,10732.0,141.48,142.82,139.53,139.77,10732.0
2021-02-22 10:00:00,139.69,140.89,139.11,140.72,10698.0,139.69,140.89,139.11,140.72,10698.0
2021-02-22 10:30:00,140.81,140.87,139.78,139.78,14822.0,140.81,140.87,139.78,139.78,14822.0
2021-02-22 11:00:00,139.83,139.97,139.21,139.43,16486.0,139.83,139.97,139.21,139.43,16486.0
2021-02-22 11:30:00,139.46,139.76,139.15,139.37,12342.0,139.46,139.76,139.15,139.37,12342.0
2021-02-22 12:00:00,139.4,139.48,138.82,138.94,13682.0,139.4,139.48,138.82,138.94,13682.0
2021-02-22 12:30:00,138.93,139.21,138.82,139.12,16229.0,138.93,139.21,138.82,139.12,16229.0
2021-02-22 13:00:00,139.12,139.26,138.71,139.26,13298.0,139.12,139.26,138.71,139.26,13298.0
2021-02-22 13:30:00,139.22,139.44,138.93,138.95,14507.0,139.22,139.44,138.93,138.95,14507.0
2021-02-22 14:00:00,138.96,138.96,138.12,138.58,24015.0,138.96,138.96,138.12,138.58,24015.0
2021-02-22 14:30:00,138.58,139.38,138.46,139.28,17877.0,138.58,139.38,138.46,139.28,17877.0
2021-02-22 15:00:00,139.34,139.34,138.22,138.22,21948.0,139.34,139.34,138.22,138.22,21948.0
2021-02-22 15:30:00,138.32,138.34,137.62,137.64,19459.0,138.32,138.34,137.62,137.64,19459.0
2021-02-23 09:30:00,135.2,135.74,133.6,135.23,40468.0,135.2,135.74,133.6,135.23,40468.0
2021-02-23 10:00:00,135.06,135.27,133.85,134.95,26897.0,135.06,135.27,133.85,134.95,26897.0
2021-02-23 10:30:00,135.03,136.71,135.03,136.31,13773.0,135.03,136.71,135.03,136.31,13773.0
2021-02-23 11:00:00,136.35,136.92,136.1,136.17,14479.0,136.35,136.92,136.1,136.17,14479.0
2021-02-23 11:30:00,136.08,136.5,135.61,136.0,16777.0,136.08,136.5,135.61,136.0,16777.0
2021-02-23 12:00:00,136.0,137.21,135.21,137.2,14788.0,136.0,137.21,135.21,137.2,14788.0
2021-02-23 12:30:00,137.08,137.46,136.68,137.11,14293.0,137.08,137.46,136.68,137.11,14293.0
2021-02-23 13:00:00,136.91,137.84,136.91,137.8,12744.0,136.91,137.84,136.91,137.8,12744.0
2021-02-23 13:30:00,137.83,138.43,137.73,138.37,24027.0,137.83,138.43,137.73,138.37,24027.0
2021-02-23 14:00:00,138.45,138.64,138.29,138.58,24864.0,138.45,138.64,138.29,138.58,24864.0
2021-02-23 14:30:00,138.58,139.26,138.07,139.13,28980.0,138.58,139.26,138.07,139.13,28980.0
2021-02-23 15:00:00,139.13,140.32,139.04,140.15,32197.0,139.13,140.32,139.04,140.15,32197.0
2021-02-23 15:30:00,140.21,140.21,139.45,139.45,31154.0,140.21,140.21,139.45,139.45,31154.0
2021-02-24 09:30:00,139.1,139.76,138.44,139.39,2600.0,139.1,139.76,138.44,139.39,2600.0
2021-02-24 10:00:00,139.48,140.02,139.11,140.02,1400.0,139.48,140.02,139.11,140.02,1400.0
2021-02-24 10:30:00,139.95,140.5,139.67,140.5,2683.0,139.95,140.5,139.67,140.5,2683.0
2021-02-24 11:00:00,140.45,140.71,140.27,140.71,2800.0,140.45,140.71,140.27,140.71,2800.0
2021-02-24 11:30:00,140.7,142.05,140.7,142.0,2900.0,140.7,142.05,140.7,142.0,2900.0
2021-02-24 12:00:00,141.98,142.76,141.98,142.76,1100.0,141.98,142.76,141.98,142.76,1100.0
2021-02-24 12:30:00,142.88,142.95,142.74,142.85,1762.0,142.88,142.95,142.74,142.85,1762.0
2021-02-24 13:00:00,142.78,143.09,142.57,142.62,952.0,142.78,143.09,142.57,142.62,952.0
2021-02-24 13:30:00,142.39,142.58,142.39,142.58,805.0,142.39,142.58,142.39,142.58,805.0
2021-02-24 14:00:00,142.37,142.38,142.11,142.38,600.0,142.37,142.38,142.11,142.38,600.0
2021-02-24 14:30:00,142.34,142.63,142.34,142.56,1500.0,142.34,142.63,142.34,142.56,1500.0
2021-02-24 15:00:00,142.61,143.14,142.61,143.14,1300.0,142.61,143.14,142.61,143.14,1300.0
2021-02-24 15:30:00,143.11,143.8,143.11,143.56,8374.0,143.11,143.8,143.11,143.56,8374.0
2021-02-25 09:30:00,143.19,144.39,142.9,144.36,1267.0,143.19,144.39,142.9,144.36,1267.0
2021-02-25 10:00:00,144.24,144.24,142.98,142.98,1100.0,144.24,144.24,142.98,142.98,1100.0
2021-02-25 10:30:00,142.59,142.67,141.64,141.65,1362.0,142.59,142.67,141.64,141.65,1362.0
2021-02-25 11:00:00,141.71,142.01,141.26,141.26,1188.0,141.71,142.01,141.26,141.26,1188.0
2021-02-25 11:30:00,141.14,141.14,140.58,140.89,813.0,141.14,141.14,140.58,140.89,813.0
2021-02-25 12:00:00,140.85,141.11,140.48,140.48,1500.0,140.85,141.11,140.48,140.48,1500.0
2021-02-25 12:30:00,140.25,140.35,139.41,139.52,1300.0,140.25,140.35,139.41,139.52,1300.0
2021-02-25 13:00:00,139.57,140.52,139.24,140.41,1101.0,139.57,140.52,139.24,140.41,1101.0
2021-02-25 13:30:00,140.65,140.65,139.9,140.06,900.0,140.65,140.65,139.9,140.06,900.0
2021-02-25 14:00:00,140.03,140.75,140.03,140.61,900.0,140.03,140.75,140.03,140.61,900.0
2021-02-25 14:30:00,140.56,140.64,140.39,140.45,700.0,140.56,140.64,140.39,140.45,700.0
2021-02-25 15:00:00,140.17,140.18,139.45,139.51,1400.0,140.17,140.18,139.45,139.51,1400.0
2021-02-25 15:30:00,139.49,139.63,138.79,139.59,10600.0,139.49,139.63,138.79,139.59,10600.0
2021-02-26 09:30:00,140.44,142.89,140.44,141.32,3517.0,140.44,142.89,140.44,141.32,3517.0
2021-02-26 10:00:00,141.38,141.68,139.64,139.64,2009.0,141.38,141.68,139.64,139.64,2009.0
2021-02-26 10:30:00,139.71,141.36,139.71,141.34,1000.0,139.71,141.36,139.71,141.34,1000.0
2021-02-26 11:00:00,141.34,141.67,141.06,141.06,1100.0,141.34,141.67,141.06,141.06,1100.0
2021-02-26 11:30:00,141.31,141.79,141.31,141.64,500.0,141.31,141.79,141.31,141.64,500.0
2021-02-26 12:00:00,141.77,142.22,141.58,142.1,614.0,141.77,142.22,141.58,142.1,614.0
2021-02-26 12:30:00,142.03,142.03,141.82,141.83,600.0,142.03,142.03,141.82,141.83,600.0
2021-02-26 13:00:00,141.83,142.01,141.83,142.01,300.0,141.83,142.01,141.83,142.01,300.0
2021-02-26 13:30:00,141.8,141.8,140.96,141.08,800.0,141.8,141.8,140.96,141.08,800.0
2021-02-26 14:00:00,140.86,140.86,140.55,140.81,1000.0,140.86,140.86,140.55,140.81,1000.0
2021-02-26 14:30:00,141.04,141.3,140.96,141.3,1000.0,141.04,141.3,140.96,141.3,1000.0
2021-02-26 15:00:00,141.48,142.16,141.46,141.63,4033.0,141.48,142.16,141.46,141.63,4033.0
2021-02-26 15:30:00,141.59,142.78,141.5,141.58,13812.0,141.59,142.78,141.5,141.58,13812.0
2021-03-01 09:30:00,143.75,144.07,142.71,143.16,1308.0,143.75,144.07,142.71,143.16,1308.0
2021-03-01 10:00:00,143.32,143.37,142.85,143.34,542.0,143.32,143.37,142.85,143.34,542.0
2021-03-01 10:30:00,143.15,143.68,143.11,143.11,1300.0,143.15,143.68,143.11,143.11,1300.0
2021-03-01 11:00:00,143.05,143.19,142.88,143.18,1150.0,143.05,143.19,142.88,143.18,1150.0
2021-03-01 11:30:00,143.07,143.32,143.07,143.28,700.0,143.07,143.32,143.07,143.28,700.0
2021-03-01 12:00:00,143.28,143.28,143.08,143.08,400.0,143.28,143.28,143.08,143.08,400.0
2021-03-01 12:30:00,143.26,143.66,143.26,143.66,700.0,143.26,143.66,143.26,143.66,700.0
2021-03-01 13:00:00,143.47,143.5,143.47,143.5,200.0,143.47,143.5,143.47,143.5,200.0
2021-03-01 13:30:00,143.79,143.84,143.59,143.59,700.0,143.79,143.84,143.59,143.59,700.0
2021-03-01 14:00:00,143.69,144.03,143.69,144.03,1556.0,143.69,144.03,143.69,144.03,1556.0
2021-03-01 14:30:00,144.11,144.38,144.08,144.29,1000.0,144.11,144.38,144.08,144.29,1000.0
2021-03-01 15:00:00,144.17,144.42,144.06,144.42,1500.0,144.17,144.42,144.06,144.42,1500.0
2021-03-01 15:30:00,144.43,144.44,144.06,144.34,3900.0,144.43,144.44,144.06,144.34,3900.0
2021-03-02 09:30:00,144.84,144.84,143.71,144.07,1000.0,144.84,144.84,143.71,144.07,1000.0
2021-03-02 10:00:00,143.77,143.77,142.46,142.51,400.0,143.77,143.77,142.46,142.51,400.0
2021-03-02 10:30:00,141.88,142.45,141.88,142.33,400.0,141.88,142.45,141.88,142.33,400.0
2021-03-02 11:00:00,142.16,142.77,141.87,142.77,1863.0,142.16,142.77,141.87,142.77,1863.0
2021-03-02 11:30:00,142.77,142.77,141.87,141.87,200.0,142.77,142.77,141.87,141.87,200.0
2021-03-02 12:00:00,141.76,141.83,141.76,141.83,800.0,141.76,141.83,141.76,141.83,800.0
2021-03-02 12:30:00,141.68,142.03,141.68,142.03,200.0,141.68,142.03,141.68,142.03,200.0
2021-03-02 13:00:00,142.16,142.16,142.16,142.16,100.0,142.16,142.16,142.16,142.16,100.0
2021-03-02 13:30:00,142.64,142.67,142.64,142.67,200.0,142.64,142.67,142.64,142.67,200.0
2021-03-02 14:00:00,142.67,142.67,142.67,142.67,0.0,142.67,142.67,142.67,142.67,0.0
2021-03-02 14:30:00,142.38,142.83,142.38,142.82,300.0,142.38,142.83,142.38,142.82,300.0
2021-03-02 15:00:00,142.58,142.58,142.08,142.09,600.0,142.58,142.58,142.08,142.09,600.0
2021-03-02 15:30:00,142.0,142.12,141.68,141.73,1704.0,142.0,142.12,141.68,141.73,1704.0
2021-03-03 09:30:00,140.87,141.14,140.76,140.92,600.0,140.87,141.14,140.76,140.92,600.0
2021-03-03 10:00:00,139.8,139.8,139.31,139.31,200.0,139.8,139.8,139.31,139.31,200.0
2021-03-03 10:30:00,139.47,139.47,139.47,139.47,162.0,139.47,139.47,139.47,139.47,162.0
2021-03-03 11:00:00,140.0,140.0,140.0,140.0,100.0,140.0,140.0,140.0,140.0,100.0
2021-03-03 11:30:00,140.3,140.43,140.01,140.21,400.0,140.3,140.43,140.01,140.21,400.0
2021-03-03 12:00:00,139.64,139.64,139.47,139.47,263.0,139.64,139.64,139.47,139.47,263.0
2021-03-03 12:30:00,139.09,139.27,138.92,139.27,525.0,139.09,139.27,138.92,139.27,525.0
2021-03-03 13:00:00,138.67,138.84,138.29,138.84,1540.0,138.67,138.84,138.29,138.84,1540.0
2021-03-03 13:30:00,138.5,138.5,137.96,137.96,500.0,138.5,138.5,137.96,137.96,500.0
2021-03-03 14:00:00,137.78,137.78,137.48,137.57,640.0,137.78,137.78,137.48,137.57,640.0
2021-03-03 14:30:00,136.89,137.73,136.89,137.63,3543.0,136.89,137.73,136.89,137.63,3543.0
2021-03-03 15:00:00,137.53,137.7,137.09,137.11,3700.0,137.53,137.7,137.09,137.11,3700.0
2021-03-03 15:30:00,137.09,137.79,137.05,137.49,4668.0,137.09,137.79,137.05,137.49,4668.0
2021-03-04 09:30:00,137.39,137.72,134.88,135.0,2279.0,137.39,137.72,134.88,135.0,2279.0
2021-03-04 10:00:00,134.54,134.7,132.89,132.9,5700.0,134.54,134.7,132.89,132.9,5700.0
2021-03-04 10:30:00,132.87,134.1,132.87,133.24,5545.0,132.87,134.1,132.87,133.24,5545.0
2021-03-04 11:00:00,133.43,133.65,132.69,133.04,3999.0,133.43,133.65,132.69,133.04,3999.0
2021-03-04 11:30:00,133.21,135.13,133.03,135.11,5610.0,133.21,135.13,133.03,135.11,5610.0
2021-03-04 12:00:00,135.34,135.39,133.66,133.66,2268.0,135.34,135.39,133.66,133.66,2268.0
2021-03-04 12:30:00,133.53,133.53,132.54,132.56,1424.0,133.53,133.53,132.54,132.56,1424.0
2021-03-04 13:00:00,133.41,133.41,132.44,132.87,7058.0,133.41,133.41,132.44,132.87,7058.0
2021-03-04 13:30:00,133.1,133.1,131.37,131.61,6427.0,133.1,133.1,131.37,131.61,6427.0
2021-03-04 14:00:00,131.31,133.27,131.31,133.21,7787.0,131.31,133.27,131.31,133.21,7787.0
2021-03-04 14:30:00,133.21,134.19,132.92,133.59,10552.0,133.21,134.19,132.92,133.59,10552.0
2021-03-04 15:00:00,133.69,133.8,132.79,133.25,15211.0,133.69,133.8,132.79,133.25,15211.0
2021-03-04 15:30:00,133.14,133.38,132.39,132.43,28285.0,133.14,133.38,132.39,132.43,28285.0
2021-03-05 09:30:00,133.72,133.82,131.96,131.96,2263.0,133.72,133.82,131.96,131.96,2263.0
2021-03-05 10:00:00,132.11,132.25,131.03,131.24,800.0,132.11,132.25,131.03,131.24,800.0
2021-03-05 10:30:00,130.45,130.45,129.75,130.01,900.0,130.45,130.45,129.75,130.01,900.0
2021-03-05 11:00:00,129.65,129.69,129.17,129.17,3450.0,129.65,129.69,129.17,129.17,3450.0
2021-03-05 11:30:00,129.62,129.85,129.23,129.85,2600.0,129.62,129.85,129.23,129.85,2600.0
2021-03-05 12:00:00,129.99,131.15,129.99,131.15,5346.0,129.99,131.15,129.99,131.15,5346.0
2021-03-05 12:30:00,131.91,131.95,131.58,131.85,1561.0,131.91,131.95,131.58,131.85,1561.0
2021-03-05 13:00:00,132.34,133.43,132.11,133.43,800.0,132.34,133.43,132.11,133.43,800.0
2021-03-05 13:30:00,134.38,134.49,134.24,134.24,912.0,134.38,134.49,134.24,134.24,912.0
2021-03-05 14:00:00,134.29,134.29,134.29,134.29,100.0,134.29,134.29,134.29,134.29,100.0
2021-03-05 14:30:00,134.84,134.84,134.34,134.45,454.0,134.84,134.84,134.34,134.45,454.0
2021-03-05 15:00:00,134.71,134.77,134.6,134.77,600.0,134.71,134.77,134.6,134.77,600.0
2021-03-05 15:30:00,134.79,135.33,134.68,134.68,3495.0,134.79,135.33,134.68,134.68,3495.0
2021-03-08 09:30:00,134.12,134.42,133.24,134.09,800.0,134.12,134.42,133.24,134.09,800.0
2021-03-08 10:00:00,133.77,134.61,133.51,134.22,1200.0,133.77,134.61,133.51,134.22,1200.0
2021-03-08 10:30:00,134.19,135.08,134.19,135.07,3200.0,134.19,135.08,134.19,135.07,3200.0
2021-03-08 11:00:00,134.98,135.15,134.75,134.81,600.0,134.98,135.15,134.75,134.81,600.0
2021-03-08 11:30:00,134.66,134.69,134.29,134.49,1600.0,134.66,134.69,134.29,134.49,1600.0
2021-03-08 12:00:00,134.17,134.55,134.12,134.25,1300.0,134.17,134.55,134.12,134.25,1300.0
2021-03-08 12:30:00,134.55,134.81,134.35,134.5,600.0,134.55,134.81,134.35,134.5,600.0
2021-03-08 13:00:00,134.5,134.51,134.38,134.46,800.0,134.5,134.51,134.38,134.46,800.0
2021-03-08 13:30:00,134.2,134.2,133.58,133.58,3136.0,134.2,134.2,133.58,133.58,3136.0
2021-03-08 14:00:00,133.69,134.36,133.49,133.49,1658.0,133.69,134.36,133.49,133.49,1658.0
2021-03-08 14:30:00,133.45,133.59,133.0,133.08,1560.0,133.45,133.59,133.0,133.08,1560.0
2021-03-08 15:00:00,132.74,133.09,132.58,132.98,2800.0,132.74,133.09,132.58,132.98,2800.0
2021-03-08 15:30:00,132.77,133.15,132.31,132.31,7527.0,132.77,133.15,132.31,132.31,7527.0
2021-03-09 09:30:00,134.17,135.03,133.8,134.76,5287.0,134.17,135.03,133.8,134.76,5287.0
2021-03-09 10:00:00,134.75,135.93,134.75,135.84,1013.0,134.75,135.93,134.75,135.84,1013.0
2021-03-09 10:30:00,135.6,135.65,135.35,135.63,700.0,135.6,135.65,135.35,135.63,700.0
2021-03-09 11:00:00,136.18,136.29,136.08,136.29,450.0,136.18,136.29,136.08,136.29,450.0
2021-03-09 11:30:00,135.84,136.16,135.73,136.16,650.0,135.84,136.16,135.73,136.16,650.0
2021-03-09 12:00:00,136.0,136.38,136.0,136.04,1416.0,136.0,136.38,136.0,136.04,1416.0
2021-03-09 12:30:00,136.09,136.3,135.89,135.89,1200.0,136.09,136.3,135.89,135.89,1200.0
2021-03-09 13:00:00,136.17,136.49,136.17,136.24,1550.0,136.17,136.49,136.17,136.24,1550.0
2021-03-09 13:30:00,136.28,136.81,136.28,136.8,900.0,136.28,136.81,136.28,136.8,900.0
2021-03-09 14:00:00,136.78,136.85,136.68,136.68,1410.0,136.78,136.85,136.68,136.68,1410.0
2021-03-09 14:30:00,136.52,136.9,136.52,136.77,1200.0,136.52,136.9,136.52,136.77,1200.0
2021-03-09 15:00:00,136.78,136.93,136.67,136.7,2250.0,136.78,136.93,136.67,136.7,2250.0
2021-03-09 15:30:00,136.72,136.96,136.2,136.24,6625.0,136.72,136.96,136.2,136.24,6625.0
2021-03-10 09:30:00,136.97,137.49,136.82,137.2,1200.0,136.97,137.49,136.82,137.2,1200.0
2021-03-10 10:00:00,137.12,137.12,136.62,136.62,700.0,137.12,137.12,136.62,136.62,700.0
2021-03-10 10:30:00,136.3,136.7,135.85,136.08,21556.0,136.3,136.7,135.85,136.08,21556.0
2021-03-10 11:00:00,136.45,137.01,136.45,136.9,1410.0,136.45,137.01,136.45,136.9,1410.0
2021-03-10 11:30:00,136.97,137.02,136.61,136.93,1200.0,136.97,137.02,136.61,136.93,1200.0
2021-03-10 12:00:00,136.64,136.65,136.52,136.52,700.0,136.64,136.65,136.52,136.52,700.0
2021-03-10 12:30:00,136.41,136.63,136.12,136.63,300.0,136.41,136.63,136.12,136.63,300.0
2021-03-10 13:00:00,136.33,136.33,136.33,136.33,200.0,136.33,136.33,136.33,136.33,200.0
2021-03-10 13:30:00,135.97,135.97,135.72,135.83,300.0,135.97,135.97,135.72,135.83,300.0
2021-03-10 14:00:00,135.71,136.03,135.71,136.0,605.0,135.71,136.03,135.71,136.0,605.0
2021-03-10 14:30:00,135.77,136.09,135.77,135.96,1300.0,135.77,136.09,135.77,135.96,1300.0
2021-03-10 15:00:00,136.07,136.07,135.45,135.53,932.0,136.07,136.07,135.45,135.53,932.0
2021-03-10 15:30:00,135.46,135.52,135.07,135.15,4577.0,135.46,135.52,135.07,135.15,4577.0
2021-03-11 09:30:00,138.21,138.31,137.21,137.58,1300.0,138.21,138.31,137.21,137.58,1300.0
2021-03-11 10:00:00,137.71,137.71,137.08,137.08,4215.0,137.71,137.71,137.08,137.08,4215.0
2021-03-11 10:30:00,137.04,137.08,137.04,137.08,200.0,137.04,137.08,137.04,137.08,200.0
2021-03-11 11:00:00,137.42,137.44,137.28,137.28,400.0,137.42,137.44,137.28,137.28,400.0
2021-03-11 11:30:00,137.07,137.43,137.07,137.31,400.0,137.07,137.43,137.07,137.31,400.0
2021-03-11 12:00:00,137.21,137.42,137.21,137.42,400.0,137.21,137.42,137.21,137.42,400.0
2021-03-11 12:30:00,137.0,137.28,137.0,137.28,500.0,137.0,137.28,137.0,137.28,500.0
2021-03-11 13:00:00,137.2,137.2,137.1,137.1,200.0,137.2,137.2,137.1,137.1,200.0
2021-03-11 13:30:00,136.88,136.88,136.88,136.88,100.0,136.88,136.88,136.88,136.88,100.0
2021-03-11 14:00:00,137.05,137.31,137.05,137.09,300.0,137.05,137.31,137.05,137.09,300.0
2021-03-11 14:30:00,136.98,136.98,136.47,136.47,700.0,136.98,136.98,136.47,136.47,700.0
2021-03-11 15:00:00,136.54,136.68,136.27,136.31,2100.0,136.54,136.68,136.27,136.31,2100.0
2021-03-11 15:30:00,136.32,136.73,136.04,136.21,5209.0,136.32,136.73,136.04,136.21,5209.0
2021-03-12 09:30:00,134.43,135.55,134.43,135.55,800.0,134.43,135.55,134.43,135.55,800.0
2021-03-12 10:00:00,135.76,135.79,134.97,134.97,400.0,135.76,135.79,134.97,134.97,400.0
2021-03-12 10:30:00,135.22,135.55,135.22,135.33,700.0,135.22,135.55,135.22,135.33,700.0
2021-03-12 11:00:00,135.17,135.36,135.0,135.01,700.0,135.17,135.36,135.0,135.01,700.0
2021-03-12 11:30:00,135.43,135.57,135.29,135.57,600.0,135.43,135.57,135.29,135.57,600.0
2021-03-12 12:00:00,135.55,135.68,135.55,135.55,418.0,135.55,135.68,135.55,135.55,418.0
2021-03-12 12:30:00,135.28,135.28,135.28,135.28,100.0,135.28,135.28,135.28,135.28,100.0
2021-03-12 13:00:00,135.4,135.43,135.4,135.43,200.0,135.4,135.43,135.4,135.43,200.0
2021-03-12 13:30:00,135.82,135.95,135.62,135.83,1143.0,135.82,135.95,135.62,135.83,1143.0
2021-03-12 14:00:00,135.61,135.61,135.54,135.55,329.0,135.61,135.61,135.54,135.55,329.0
2021-03-12 14:30:00,135.86,136.03,135.8,136.03,609.0,135.86,136.03,135.8,136.03,609.0
2021-03-12 15:00:00,135.88,135.88,135.63,135.74,921.0,135.88,135.88,135.63,135.74,921.0
2021-03-12 15:30:00,136.09,136.22,135.96,135.99,2628.0,136.09,136.22,135.96,135.99,2628.0
2021-03-15 09:30:00,135.84,136.54,135.84,136.46,1380.0,135.84,136.54,135.84,136.46,1380.0
2021-03-15 10:00:00,136.68,137.38,136.65,136.9,2444.0,136.68,137.38,136.65,136.9,2444.0
2021-03-15 10:30:00,136.24,136.74,136.24,136.73,1067.0,136.24,136.74,136.24,136.73,1067.0
2021-03-15 11:00:00,136.78,136.78,136.26,136.26,1394.0,136.78,136.78,136.26,136.26,1394.0
2021-03-15 11:30:00,136.07,136.07,135.59,135.7,2020.0,136.07,136.07,135.59,135.7,2020.0
2021-03-15 12:00:00,135.61,135.99,135.61,135.67,3612.0,135.61,135.99,135.61,135.67,3612.0
2021-03-15 12:30:00,135.6,135.82,135.18,135.18,3752.0,135.6,135.82,135.18,135.18,3752.0
2021-03-15 13:00:00,135.33,135.86,135.33,135.48,1717.0,135.33,135.86,135.33,135.48,1717.0
2021-03-15 13:30:00,135.52,135.64,135.44,135.5,1100.0,135.52,135.64,135.44,135.5,1100.0
2021-03-15 14:00:00,135.7,136.25,135.7,136.25,1200.0,135.7,136.25,135.7,136.25,1200.0
2021-03-15 14:30:00,136.26,136.41,135.87,135.9,1100.0,136.26,136.41,135.87,135.9,1100.0
2021-03-15 15:00:00,135.88,135.89,135.79,135.89,1898.0,135.88,135.89,135.79,135.89,1898.0
2021-03-15 15:30:00,135.92,136.85,135.92,136.85,5029.0,135.92,136.85,135.92,136.85,5029.0
2021-03-16 09:30:00,136.97,137.03,136.83,137.02,800.0,136.97,137.03,136.83,137.02,800.0
2021-03-16 10:00:00,137.11,137.2,137.03,137.15,500.0,137.11,137.2,137.03,137.15,500.0
2021-03-16 10:30:00,137.08,137.08,137.08,137.08,100.0,137.08,137.08,137.08,137.08,100.0
2021-03-16 11:00:00,137.36,137.51,137.17,137.17,400.0,137.36,137.51,137.17,137.17,400.0
2021-03-16 11:30:00,137.34,137.72,137.34,137.72,539.0,137.34,137.72,137.34,137.72,539.0
2021-03-16 12:00:00,137.62,137.62,137.22,137.22,700.0,137.62,137.62,137.22,137.22,700.0
2021-03-16 12:30:00,137.53,137.69,137.53,137.66,400.0,137.53,137.69,137.53,137.66,400.0
2021-03-16 13:00:00,137.69,137.77,137.69,137.75,1000.0,137.69,137.77,137.69,137.75,1000.0
2021-03-16 13:30:00,137.79,137.8,137.53,137.53,500.0,137.79,137.8,137.53,137.53,500.0
2021-03-16 14:00:00,137.55,137.62,137.0,137.05,7100.0,137.55,137.62,137.0,137.05,7100.0
2021-03-16 14:30:00,137.1,137.29,136.77,137.2,500.0,137.1,137.29,136.77,137.2,500.0
2021-03-16 15:00:00,137.42,137.75,137.42,137.68,900.0,137.42,137.75,137.42,137.68,900.0
2021-03-16 15:30:00,137.78,138.02,137.48,137.65,4000.0,137.78,138.02,137.48,137.65,4000.0
2021-03-17 09:30:00,135.27,135.59,134.95,135.59,900.0,135.27,135.59,134.95,135.59,900.0
2021-03-17 10:00:00,135.55,136.17,135.55,136.17,600.0,135.55,136.17,135.55,136.17,600.0
2021-03-17 10:30:00,135.84,136.07,135.8,136.07,500.0,135.84,136.07,135.8,136.07,500.0
2021-03-17 11:00:00,135.93,136.37,135.93,136.37,700.0,135.93,136.37,135.93,136.37,700.0
2021-03-17 11:30:00,136.4,136.44,135.93,135.93,700.0,136.4,136.44,135.93,135.93,700.0
2021-03-17 12:00:00,135.84,136.29,135.73,136.29,600.0,135.84,136.29,135.73,136.29,600.0
2021-03-17 12:30:00,135.76,135.99,135.65,135.74,700.0,135.76,135.99,135.65,135.74,700.0
2021-03-17 13:00:00,135.6,135.6,135.52,135.52,200.0,135.6,135.6,135.52,135.52,200.0
2021-03-17 13:30:00,135.47,135.65,135.41,135.41,400.0,135.47,135.65,135.41,135.41,400.0
2021-03-17 14:00:00,135.69,136.76,135.69,136.76,600.0,135.69,136.76,135.69,136.76,600.0
2021-03-17 14:30:00,136.24,137.34,136.24,137.24,600.0,136.24,137.34,136.24,137.24,600.0
2021-03-17 15:00:00,137.46,137.65,137.18,137.18,800.0,137.46,137.65,137.18,137.18,800.0
2021-03-17 15:30:00,137.04,137.36,136.76,137.35,1400.0,137.04,137.36,136.76,137.35,1400.0
2021-03-18 09:30:00,136.12,136.13,135.68,135.9,1800.0,136.12,136.13,135.68,135.9,1800.0
2021-03-18 10:00:00,135.82,136.22,135.82,136.21,500.0,135.82,136.22,135.82,136.21,500.0
2021-03-18 10:30:00,135.95,136.99,135.95,136.99,500.0,135.95,136.99,135.95,136.99,500.0
2021-03-18 11:00:00,137.22,137.22,136.94,137.05,400.0,137.22,137.22,136.94,137.05,400.0
2021-03-18 11:30:00,137.27,137.57,137.27,137.57,400.0,137.27,137.57,137.27,137.57,400.0
2021-03-18 12:00:00,137.58,138.19,137.58,137.98,800.0,137.58,138.19,137.58,137.98,800.0
2021-03-18 12:30:00,137.58,137.63,137.46,137.46,522.0,137.58,137.63,137.46,137.46,522.0
2021-03-18 13:00:00,137.22,137.26,136.85,137.26,500.0,137.22,137.26,136.85,137.26,500.0
2021-03-18 13:30:00,137.37,137.55,137.37,137.54,500.0,137.37,137.55,137.37,137.54,500.0
2021-03-18 14:00:00,137.39,137.39,136.64,136.64,500.0,137.39,137.39,136.64,136.64,500.0
2021-03-18 14:30:00,136.49,136.49,135.97,136.24,1915.0,136.49,136.49,135.97,136.24,1915.0
2021-03-18 15:00:00,136.31,136.76,136.27,136.76,2000.0,136.31,136.76,136.27,136.76,2000.0
2021-03-18 15:30:00,136.75,136.75,136.05,136.05,3640.0,136.75,136.75,136.05,136.05,3640.0
2021-03-19 09:30:00,136.79,137.15,136.79,137.01,700.0,136.79,137.15,136.79,137.01,700.0
2021-03-19 10:00:00,136.53,136.53,135.35,135.88,700.0,136.53,136.53,135.35,135.88,700.0
2021-03-19 10:30:00,135.55,135.95,135.55,135.85,600.0,135.55,135.95,135.55,135.85,600.0
2021-03-19 11:00:00,136.26,136.28,135.3,135.3,900.0,136.26,136.28,135.3,135.3,900.0
2021-03-19 11:30:00,135.54,136.03,135.49,136.03,1009.0,135.54,136.03,135.49,136.03,1009.0
2021-03-19 12:00:00,135.96,136.03,135.44,135.44,600.0,135.96,136.03,135.44,135.44,600.0
2021-03-19 12:30:00,135.11,135.25,135.11,135.25,200.0,135.11,135.25,135.11,135.25,200.0
2021-03-19 13:00:00,135.24,135.69,135.24,135.69,400.0,135.24,135.69,135.24,135.69,400.0
2021-03-19 13:30:00,135.82,135.94,135.77,135.94,500.0,135.82,135.94,135.77,135.94,500.0
2021-03-19 14:00:00,136.03,136.13,135.63,135.63,803.0,136.03,136.13,135.63,135.63,803.0
2021-03-19 14:30:00,135.89,135.92,135.56,135.56,600.0,135.89,135.92,135.56,135.56,600.0
2021-03-19 15:00:00,135.42,135.48,134.81,134.81,900.0,135.42,135.48,134.81,134.81,900.0
2021-03-19 15:30:00,134.98,135.4,134.67,134.87,3731.0,134.98,135.4,134.67,134.87,3731.0
2021-03-22 09:30:00,135.62,136.78,135.55,135.74,2300.0,135.62,136.78,135.55,135.74,2300.0
2021-03-22 10:00:00,136.24,136.31,135.94,136.3,514.0,136.24,136.31,135.94,136.3,514.0
2021-03-22 10:30:00,136.08,136.76,136.08,136.76,200.0,136.08,136.76,136.08,136.76,200.0
2021-03-22 11:00:00,136.64,137.37,136.64,137.37,435.0,136.64,137.37,136.64,137.37,435.0
2021-03-22 11:30:00,137.63,137.63,137.37,137.44,626.0,137.63,137.63,137.37,137.44,626.0
2021-03-22 12:00:00,137.54,137.67,137.54,137.67,200.0,137.54,137.67,137.54,137.67,200.0
2021-03-22 12:30:00,137.7,137.86,137.59,137.84,431.0,137.7,137.86,137.59,137.84,431.0
2021-03-22 13:00:00,137.66,137.66,137.37,137.37,775.0,137.66,137.66,137.37,137.37,775.0
2021-03-22 13:30:00,137.3,137.49,137.3,137.49,200.0,137.3,137.49,137.3,137.49,200.0
2021-03-22 14:00:00,137.41,137.69,137.41,137.6,700.0,137.41,137.69,137.41,137.6,700.0
2021-03-22 14:30:00,137.6,137.85,137.56,137.85,734.0,137.6,137.85,137.56,137.85,734.0
2021-03-22 15:00:00,137.92,137.92,137.05,137.05,1259.0,137.92,137.92,137.05,137.05,1259.0
2021-03-22 15:30:00,137.13,137.44,136.94,137.44,4629.0,137.13,137.44,136.94,137.44,4629.0
2021-03-23 09:30:00,138.2,138.2,138.2,138.2,100.0,138.2,138.2,138.2,138.2,100.0
2021-03-23 10:00:00,137.82,137.85,137.72,137.85,700.0,137.82,137.85,137.72,137.85,700.0
2021-03-23 10:30:00,137.67,137.73,137.33,137.73,400.0,137.67,137.73,137.33,137.73,400.0
2021-03-23 11:00:00,137.87,138.66,137.87,138.41,2280.0,137.87,138.66,137.87,138.41,2280.0
2021-03-23 11:30:00,138.54,138.54,137.37,137.37,400.0,138.54,138.54,137.37,137.37,400.0
2021-03-23 12:00:00,137.51,137.51,137.25,137.25,500.0,137.51,137.51,137.25,137.25,500.0
2021-03-23 12:30:00,136.91,136.99,136.79,136.99,610.0,136.91,136.99,136.79,136.99,610.0
2021-03-23 13:00:00,136.95,136.95,136.58,136.58,1112.0,136.95,136.95,136.58,136.58,1112.0
2021-03-23 13:30:00,136.23,136.23,136.02,136.12,900.0,136.23,136.23,136.02,136.12,900.0
2021-03-23 14:00:00,136.09,136.17,135.98,136.07,1729.0,136.09,136.17,135.98,136.07,1729.0
2021-03-23 14:30:00,136.03,136.03,135.45,135.54,1100.0,136.03,136.03,135.45,135.54,1100.0
2021-03-23 15:00:00,135.31,135.6,134.63,134.77,1550.0,135.31,135.6,134.63,134.77,1550.0
2021-03-23 15:30:00,134.67,135.11,134.61,135.11,6784.0,134.67,135.11,134.61,135.11,6784.0
2021-03-24 09:30:00,135.42,135.67,135.03,135.16,700.0,135.42,135.67,135.03,135.16,700.0
2021-03-24 10:00:00,135.24,135.24,134.54,134.54,500.0,135.24,135.24,134.54,134.54,500.0
2021-03-24 10:30:00,134.85,135.39,134.73,135.28,1300.0,134.85,135.39,134.73,135.28,1300.0
2021-03-24 11:00:00,136.01,136.01,135.26,135.26,800.0,136.01,136.01,135.26,135.26,800.0
2021-03-24 11:30:00,135.53,135.53,134.95,135.08,900.0,135.53,135.53,134.95,135.08,900.0
2021-03-24 12:00:00,135.08,135.35,135.08,135.22,900.0,135.08,135.35,135.08,135.22,900.0
2021-03-24 12:30:00,135.14,135.45,135.14,135.34,800.0,135.14,135.45,135.14,135.34,800.0
2021-03-24 13:00:00,135.0,135.39,135.0,135.39,1800.0,135.0,135.39,135.0,135.39,1800.0
2021-03-24 13:30:00,135.44,135.87,135.44,135.75,1200.0,135.44,135.87,135.44,135.75,1200.0
2021-03-24 14:00:00,135.76,135.97,135.6,135.75,1100.0,135.76,135.97,135.6,135.75,1100.0
2021-03-24 14:30:00,135.61,135.84,135.32,135.43,1900.0,135.61,135.84,135.32,135.43,1900.0
2021-03-24 15:00:00,135.28,135.47,135.23,135.28,2200.0,135.28,135.47,135.23,135.28,2200.0
2021-03-24 15:30:00,135.21,135.52,134.96,135.29,7273.0,135.21,135.52,134.96,135.29,7273.0
2021-03-25 09:30:00,133.91,135.42,133.91,135.36,5312.0,133.91,135.42,133.91,135.36,5312.0
2021-03-25 10:00:00,135.34,135.53,135.15,135.15,2300.0,135.34,135.53,135.15,135.15,2300.0
2021-03-25 10:30:00,134.4,134.51,134.01,134.31,1981.0,134.4,134.51,134.01,134.31,1981.0
2021-03-25 11:00:00,134.4,134.43,133.89,134.13,2771.0,134.4,134.43,133.89,134.13,2771.0
2021-03-25 11:30:00,134.84,134.84,134.21,134.21,500.0,134.84,134.84,134.21,134.21,500.0
2021-03-25 12:00:00,134.98,135.04,134.98,135.04,519.0,134.98,135.04,134.98,135.04,519.0
2021-03-25 12:30:00,135.47,135.78,135.47,135.78,500.0,135.47,135.78,135.47,135.78,500.0
2021-03-25 13:00:00,135.51,135.69,135.41,135.41,400.0,135.51,135.69,135.41,135.41,400.0
2021-03-25 13:30:00,135.49,135.49,135.21,135.28,300.0,135.49,135.49,135.21,135.28,300.0
2021-03-25 14:00:00,135.13,135.3,134.9,135.3,800.0,135.13,135.3,134.9,135.3,800.0
2021-03-25 14:30:00,135.32,135.98,135.32,135.98,800.0,135.32,135.98,135.32,135.98,800.0
2021-03-25 15:00:00,136.02,136.12,136.0,136.12,400.0,136.02,136.12,136.0,136.12,400.0
2021-03-25 15:30:00,136.12,136.48,136.09,136.17,5364.0,136.12,136.48,136.09,136.17,5364.0
2021-03-26 09:30:00,137.54,138.89,137.05,138.89,600.0,137.54,138.89,137.05,138.89,600.0
2021-03-26 10:00:00,138.89,138.89,138.79,138.84,300.0,138.89,138.89,138.79,138.84,300.0
2021-03-26 10:30:00,139.38,140.11,139.38,139.86,700.0,139.38,140.11,139.38,139.86,700.0
2021-03-26 11:00:00,139.86,139.86,139.86,139.86,0.0,139.86,139.86,139.86,139.86,0.0
2021-03-26 11:30:00,138.75,139.91,138.75,139.9,1229.0,138.75,139.91,138.75,139.9,1229.0
2021-03-26 12:00:00,139.85,140.11,139.85,140.06,400.0,139.85,140.11,139.85,140.06,400.0
2021-03-26 12:30:00,140.56,140.56,140.55,140.55,200.0,140.56,140.56,140.55,140.55,200.0
2021-03-26 13:00:00,140.79,140.95,140.79,140.95,400.0,140.79,140.95,140.79,140.95,400.0
2021-03-26 13:30:00,140.98,140.98,139.82,139.82,413.0,140.98,140.98,139.82,139.82,413.0
2021-03-26 14:00:00,139.49,139.81,139.4,139.81,500.0,139.49,139.81,139.4,139.81,500.0
2021-03-26 14:30:00,140.47,140.78,139.94,140.78,1235.0,140.47,140.78,139.94,140.78,1235.0
2021-03-26 15:00:00,140.82,140.99,140.69,140.94,2241.0,140.82,140.99,140.69,140.94,2241.0
2021-03-26 15:30:00,141.0,142.32,141.0,142.29,7281.0,141.0,142.32,141.0,142.29,7281.0
2021-03-29 09:30:00,141.85,142.95,141.85,142.45,1600.0,141.85,142.95,141.85,142.45,1600.0
2021-03-29 10:00:00,142.45,142.55,141.77,142.13,1000.0,142.45,142.55,141.77,142.13,1000.0
2021-03-29 10:30:00,142.26,142.41,142.23,142.28,800.0,142.26,142.41,142.23,142.28,800.0
2021-03-29 11:00:00,142.17,142.6,141.77,142.6,1000.0,142.17,142.6,141.77,142.6,1000.0
2021-03-29 11:30:00,142.59,142.88,142.53,142.84,1400.0,142.59,142.88,142.53,142.84,1400.0
2021-03-29 12:00:00,142.06,142.4,142.06,142.4,313.0,142.06,142.4,142.06,142.4,313.0
2021-03-29 12:30:00,142.57,143.73,142.57,143.64,1300.0,142.57,143.73,142.57,143.64,1300.0
2021-03-29 13:00:00,143.71,143.82,142.58,142.58,827.0,143.71,143.82,142.58,142.58,827.0
2021-03-29 13:30:00,142.6,142.64,142.6,142.64,300.0,142.6,142.64,142.6,142.64,300.0
2021-03-29 14:00:00,141.52,141.52,141.52,141.52,116.0,141.52,141.52,141.52,141.52,116.0
2021-03-29 14:30:00,141.21,141.48,140.99,140.99,813.0,141.21,141.48,140.99,140.99,813.0
2021-03-29 15:00:00,141.43,141.51,141.26,141.4,709.0,141.43,141.51,141.26,141.4,709.0
2021-03-29 15:30:00,141.71,141.95,141.32,141.41,3654.0,141.71,141.95,141.32,141.41,3654.0
2021-03-30 09:30:00,140.96,141.3,140.64,140.97,900.0,140.96,141.3,140.64,140.97,900.0
2021-03-30 10:00:00,140.84,141.08,140.45,141.07,1518.0,140.84,141.08,140.45,141.07,1518.0
2021-03-30 10:30:00,141.17,141.42,140.85,141.01,1679.0,141.17,141.42,140.85,141.01,1679.0
2021-03-30 11:00:00,141.16,141.51,141.1,141.19,1619.0,141.16,141.51,141.1,141.19,1619.0
2021-03-30 11:30:00,141.34,141.78,141.21,141.21,1525.0,141.34,141.78,141.21,141.21,1525.0
2021-03-30 12:00:00,141.15,141.75,141.09,141.63,3522.0,141.15,141.75,141.09,141.63,3522.0
2021-03-30 12:30:00,141.7,141.81,141.61,141.7,1238.0,141.7,141.81,141.61,141.7,1238.0
2021-03-30 13:00:00,141.69,141.74,141.62,141.74,700.0,141.69,141.74,141.62,141.74,700.0
2021-03-30 13:30:00,141.75,141.79,141.75,141.79,200.0,141.75,141.79,141.75,141.79,200.0
2021-03-30 14:00:00,141.29,141.56,141.26,141.56,600.0,141.29,141.56,141.26,141.56,600.0
2021-03-30 14:30:00,141.58,141.98,141.58,141.98,2300.0,141.58,141.98,141.58,141.98,2300.0
2021-03-30 15:00:00,142.01,142.09,142.0,142.05,1400.0,142.01,142.09,142.0,142.05,1400.0
2021-03-30 15:30:00,142.07,142.24,141.35,141.35,3970.0,142.07,142.24,141.35,141.35,3970.0
2021-03-31 09:30:00,142.15,143.64,142.15,143.64,1500.0,142.15,143.64,142.15,143.64,1500.0
2021-03-31 10:00:00,143.62,144.01,143.34,143.85,1312.0,143.62,144.01,143.34,143.85,1312.0
2021-03-31 10:30:00,143.77,143.77,143.56,143.56,800.0,143.77,143.77,143.56,143.56,800.0
2021-03-31 11:00:00,143.91,143.93,143.76,143.93,800.0,143.91,143.93,143.76,143.93,800.0
2021-03-31 11:30:00,144.13,144.38,144.04,144.32,2127.0,144.13,144.38,144.04,144.32,2127.0
2021-03-31 12:00:00,144.44,144.44,144.26,144.35,1118.0,144.44,144.44,144.26,144.35,1118.0
2021-03-31 12:30:00,144.43,144.74,144.15,144.15,1800.0,144.43,144.74,144.15,144.15,1800.0
2021-03-31 13:00:00,144.27,144.6,144.27,144.59,1300.0,144.27,144.6,144.27,144.59,1300.0
2021-03-31 13:30:00,144.58,144.65,144.44,144.55,900.0,144.58,144.65,144.44,144.55,900.0
2021-03-31 14:00:00,144.48,144.62,144.43,144.48,600.0,144.48,144.62,144.43,144.48,600.0
2021-03-31 14:30:00,144.59,144.68,144.48,144.68,700.0,144.59,144.68,144.48,144.68,700.0
2021-03-31 15:00:00,144.63,144.66,144.43,144.51,1398.0,144.63,144.66,144.43,144.51,1398.0
2021-03-31 15:30:00,144.52,144.64,143.25,143.31,7000.0,144.52,144.64,143.25,143.31,7000.0
2021-04-01 09:30:00,143.66,144.05,143.27,144.05,1700.0,143.66,144.05,143.27,144.05,1700.0
2021-04-01 10:00:00,144.0,144.39,143.95,144.39,900.0,144.0,144.39,143.95,144.39,900.0
2021-04-01 10:30:00,144.3,144.35,143.72,143.88,1000.0,144.3,144.35,143.72,143.88,1000.0
2021-04-01 11:00:00,143.96,144.05,143.22,143.42,2654.0,143.96,144.05,143.22,143.42,2654.0
2021-04-01 11:30:00,143.62,144.29,143.62,143.99,2800.0,143.62,144.29,143.62,143.99,2800.0
2021-04-01 12:00:00,143.89,144.04,143.63,143.75,1800.0,143.89,144.04,143.63,143.75,1800.0
2021-04-01 12:30:00,143.75,143.82,143.33,143.47,2202.0,143.75,143.82,143.33,143.47,2202.0
2021-04-01 13:00:00,143.54,143.65,143.35,143.35,1800.0,143.54,143.65,143.35,143.35,1800.0
2021-04-01 13:30:00,143.21,143.56,143.2,143.48,2400.0,143.21,143.56,143.2,143.48,2400.0
2021-04-01 14:00:00,143.46,143.47,143.08,143.13,3101.0,143.46,143.47,143.08,143.13,3101.0
2021-04-01 14:30:00,142.85,143.23,142.85,143.11,2400.0,142.85,143.23,142.85,143.11,2400.0
2021-04-01 15:00:00,143.09,143.12,142.96,142.97,3117.0,143.09,143.12,142.96,142.97,3117.0
2021-04-01 15:30:00,142.99,143.73,142.87,143.73,20814.0,142.99,143.73,142.87,143.73,20814.0
2021-04-05 09:30:00,145.0,145.6,145.0,145.6,900.0,145.0,145.6,145.0,145.6,900.0
2021-04-05 10:00:00,145.35,146.53,145.35,146.41,1330.0,145.35,146.53,145.35,146.41,1330.0
2021-04-05 10:30:00,146.59,146.68,146.51,146.68,724.0,146.59,146.68,146.51,146.68,724.0
2021-04-05 11:00:00,146.74,146.83,146.62,146.83,600.0,146.74,146.83,146.62,146.83,600.0
2021-04-05 11:30:00,146.94,147.0,146.94,146.94,400.0,146.94,147.0,146.94,146.94,400.0
2021-04-05 12:00:00,147.23,147.5,147.23,147.4,1100.0,147.23,147.5,147.23,147.4,1100.0
2021-04-05 12:30:00,147.55,147.61,147.37,147.37,500.0,147.55,147.61,147.37,147.37,500.0
2021-04-05 13:00:00,147.44,147.5,147.0,147.0,1400.0,147.44,147.5,147.0,147.0,1400.0
2021-04-05 13:30:00,147.12,147.55,146.95,147.55,1100.0,147.12,147.55,146.95,147.55,1100.0
2021-04-05 14:00:00,147.64,147.66,147.2,147.27,1301.0,147.64,147.66,147.2,147.27,1301.0
2021-04-05 14:30:00,147.49,147.52,147.32,147.35,902.0,147.49,147.52,147.32,147.35,902.0
2021-04-05 15:00:00,147.34,147.37,147.0,147.1,1368.0,147.34,147.37,147.0,147.1,1368.0
2021-04-05 15:30:00,147.19,147.62,147.13,147.45,5065.0,147.19,147.62,147.13,147.45,5065.0
2021-04-06 09:30:00,146.48,146.56,145.95,146.56,2334.0,146.48,146.56,145.95,146.56,2334.0
2021-04-06 10:00:00,146.46,146.85,146.44,146.85,700.0,146.46,146.85,146.44,146.85,700.0
2021-04-06 10:30:00,146.64,146.77,146.4,146.55,1315.0,146.64,146.77,146.4,146.55,1315.0
2021-04-06 11:00:00,146.45,146.6,146.16,146.47,1700.0,146.45,146.6,146.16,146.47,1700.0
2021-04-06 11:30:00,146.45,146.66,146.45,146.52,1100.0,146.45,146.66,146.45,146.52,1100.0
2021-04-06 12:00:00,146.5,146.89,146.5,146.89,400.0,146.5,146.89,146.5,146.89,400.0
2021-04-06 12:30:00,146.76,146.76,146.67,146.72,800.0,146.76,146.76,146.67,146.72,800.0
2021-04-06 13:00:00,146.67,146.67,145.46,145.46,1100.0,146.67,146.67,145.46,145.46,1100.0
2021-04-06 13:30:00,145.51,146.04,145.51,146.04,400.0,145.51,146.04,145.51,146.04,400.0
2021-04-06 14:00:00,145.98,145.98,145.79,145.82,700.0,145.98,145.98,145.79,145.82,700.0
2021-04-06 14:30:00,145.77,145.99,145.67,145.95,900.0,145.77,145.99,145.67,145.95,900.0
2021-04-06 15:00:00,145.95,145.95,145.68,145.92,970.0,145.95,145.95,145.68,145.92,970.0
2021-04-06 15:30:00,146.07,146.07,145.55,145.69,5037.0,146.07,146.07,145.55,145.69,5037.0
2021-04-07 09:30:00,144.65,145.07,144.65,144.99,400.0,144.65,145.07,144.65,144.99,400.0
2021-04-07 10:00:00,144.8,145.05,144.71,145.0,1941.0,144.8,145.05,144.71,145.0,1941.0
2021-04-07 10:30:00,144.83,144.84,143.95,144.14,1713.0,144.83,144.84,143.95,144.14,1713.0
2021-04-07 11:00:00,144.14,144.39,144.07,144.2,1832.0,144.14,144.39,144.07,144.2,1832.0
2021-04-07 11:30:00,144.06,144.06,143.74,143.92,1566.0,144.06,144.06,143.74,143.92,1566.0
2021-04-07 12:00:00,144.03,144.1,143.69,143.69,609.0,144.03,144.1,143.69,143.69,609.0
2021-04-07 12:30:00,143.64,143.85,143.42,143.82,1700.0,143.64,143.85,143.42,143.82,1700.0
2021-04-07 13:00:00,143.63,143.63,143.47,143.47,500.0,143.63,143.63,143.47,143.47,500.0
2021-04-07 13:30:00,143.76,143.84,143.76,143.84,400.0,143.76,143.84,143.76,143.84,400.0
2021-04-07 14:00:00,144.05,144.33,143.96,144.33,1100.0,144.05,144.33,143.96,144.33,1100.0
2021-04-07 14:30:00,143.88,143.97,143.84,143.85,900.0,143.88,143.97,143.84,143.85,900.0
2021-04-07 15:00:00,143.98,143.98,143.8,143.8,1110.0,143.98,143.98,143.8,143.8,1110.0
2021-04-07 15:30:00,143.84,143.94,143.66,143.92,3512.0,143.84,143.94,143.66,143.92,3512.0
2021-04-08 09:30:00,145.24,145.92,144.63,144.63,2120.0,145.24,145.92,144.63,144.63,2120.0
2021-04-08 10:00:00,144.84,144.89,143.98,143.98,2906.0,144.84,144.89,143.98,143.98,2906.0
2021-04-08 10:30:00,144.28,144.77,144.17,144.77,1545.0,144.28,144.77,144.17,144.77,1545.0
2021-04-08 11:00:00,144.98,145.57,144.9,145.57,2888.0,144.98,145.57,144.9,145.57,2888.0
2021-04-08 11:30:00,145.15,145.25,145.05,145.08,1000.0,145.15,145.25,145.05,145.08,1000.0
2021-04-08 12:00:00,145.03,145.09,144.69,144.69,1300.0,145.03,145.09,144.69,144.69,1300.0
2021-04-08 12:30:00,144.43,144.68,144.37,144.51,900.0,144.43,144.68,144.37,144.51,900.0
2021-04-08 13:00:00,144.48,144.49,144.17,144.19,1100.0,144.48,144.49,144.17,144.19,1100.0
2021-04-08 13:30:00,144.4,144.4,144.1,144.26,804.0,144.4,144.4,144.1,144.26,804.0
2021-04-08 14:00:00,144.24,144.43,144.19,144.43,1800.0,144.24,144.43,144.19,144.43,1800.0
2021-04-08 14:30:00,144.4,144.42,144.35,144.42,700.0,144.4,144.42,144.35,144.42,700.0
2021-04-08 15:00:00,144.41,144.52,144.34,144.52,1398.0,144.41,144.52,144.34,144.52,1398.0
2021-04-08 15:30:00,144.59,144.77,144.57,144.62,3557.0,144.59,144.77,144.57,144.62,3557.0
2021-04-09 09:30:00,144.74,144.84,144.62,144.62,600.0,144.74,144.84,144.62,144.62,600.0
2021-04-09 10:00:00,143.83,144.56,143.83,144.43,400.0,143.83,144.56,143.83,144.43,400.0
2021-04-09 10:30:00,144.39,144.6,144.21,144.21,639.0,144.39,144.6,144.21,144.21,639.0
2021-04-09 11:00:00,144.4,144.4,144.25,144.35,623.0,144.4,144.4,144.25,144.35,623.0
2021-04-09 11:30:00,144.42,144.64,144.42,144.64,300.0,144.42,144.64,144.42,144.64,300.0
2021-04-09 12:00:00,144.51,144.88,144.51,144.88,502.0,144.51,144.88,144.51,144.88,502.0
2021-04-09 12:30:00,144.78,144.85,144.68,144.85,539.0,144.78,144.85,144.68,144.85,539.0
2021-04-09 13:00:00,144.88,144.99,144.88,144.94,700.0,144.88,144.99,144.88,144.94,700.0
2021-04-09 13:30:00,144.97,145.04,144.97,144.97,800.0,144.97,145.04,144.97,144.97,800.0
2021-04-09 14:00:00,144.99,145.17,144.99,145.09,500.0,144.99,145.17,144.99,145.09,500.0
2021-04-09 14:30:00,145.13,145.5,145.13,145.5,300.0,145.13,145.5,145.13,145.5,300.0
2021-04-09 15:00:00,145.5,145.71,145.33,145.71,900.0,145.5,145.71,145.33,145.71,900.0
2021-04-09 15:30:00,145.73,146.23,145.61,146.23,4559.0,145.73,146.23,145.61,146.23,4559.0
2021-04-12 09:30:00,146.07,146.07,144.86,144.86,2500.0,146.07,146.07,144.86,144.86,2500.0
2021-04-12 10:00:00,145.01,145.47,145.01,145.16,564.0,145.01,145.47,145.01,145.16,564.0
2021-04-12 10:30:00,144.95,145.24,144.92,145.01,1200.0,144.95,145.24,144.92,145.01,1200.0
2021-04-12 11:00:00,144.87,145.04,144.8,145.04,678.0,144.87,145.04,144.8,145.04,678.0
2021-04-12 11:30:00,145.19,145.19,144.63,144.77,700.0,145.19,145.19,144.63,144.77,700.0
2021-04-12 12:00:00,144.76,144.78,144.19,144.45,801.0,144.76,144.78,144.19,144.45,801.0
2021-04-12 12:30:00,144.91,145.18,144.91,145.18,500.0,144.91,145.18,144.91,145.18,500.0
2021-04-12 13:00:00,145.27,145.33,145.02,145.02,500.0,145.27,145.33,145.02,145.02,500.0
2021-04-12 13:30:00,144.96,144.96,144.71,144.71,600.0,144.96,144.96,144.71,144.71,600.0
2021-04-12 14:00:00,144.8,144.88,144.44,144.53,800.0,144.8,144.88,144.44,144.53,800.0
2021-04-12 14:30:00,144.46,144.68,144.38,144.68,1200.0,144.46,144.68,144.38,144.68,1200.0
2021-04-12 15:00:00,144.61,144.75,144.54,144.56,2002.0,144.61,144.75,144.54,144.56,2002.0
2021-04-12 15:30:00,144.59,145.25,144.59,144.93,3348.0,144.59,145.25,144.59,144.93,3348.0
2021-04-13 09:30:00,145.45,145.6,144.67,144.79,1400.0,145.45,145.6,144.67,144.79,1400.0
2021-04-13 10:00:00,144.78,145.34,144.52,145.34,1400.0,144.78,145.34,144.52,145.34,1400.0
2021-04-13 10:30:00,145.18,145.18,144.5,144.5,2000.0,145.18,145.18,144.5,144.5,2000.0
2021-04-13 11:00:00,144.56,144.64,143.92,143.92,2500.0,144.56,144.64,143.92,143.92,2500.0
2021-04-13 11:30:00,144.12,144.4,143.92,144.27,2047.0,144.12,144.4,143.92,144.27,2047.0
2021-04-13 12:00:00,144.23,144.23,143.81,143.85,1600.0,144.23,144.23,143.81,143.85,1600.0
2021-04-13 12:30:00,143.83,144.03,143.57,143.57,1200.0,143.83,144.03,143.57,143.57,1200.0
2021-04-13 13:00:00,143.51,143.77,143.4,143.77,1600.0,143.51,143.77,143.4,143.77,1600.0
2021-04-13 13:30:00,143.88,143.91,143.52,143.62,1700.0,143.88,143.91,143.52,143.62,1700.0
2021-04-13 14:00:00,143.51,143.61,143.39,143.39,1900.0,143.51,143.61,143.39,143.39,1900.0
2021-04-13 14:30:00,143.45,143.72,143.41,143.72,1400.0,143.45,143.72,143.41,143.72,1400.0
2021-04-13 15:00:00,143.8,143.9,143.72,143.77,2400.0,143.8,143.9,143.72,143.77,2400.0
2021-04-13 15:30:00,143.74,143.85,143.07,143.36,8694.0,143.74,143.85,143.07,143.36,8694.0
2021-04-14 09:30:00,142.88,143.93,142.35,143.93,877.0,142.88,143.93,142.35,143.93,877.0
2021-04-14 10:00:00,143.99,144.1,143.01,143.11,2923.0,143.99,144.1,143.01,143.11,2923.0
2021-04-14 10:30:00,143.17,143.17,142.65,142.81,1700.0,143.17,143.17,142.65,142.81,1700.0
2021-04-14 11:00:00,142.87,143.36,142.84,143.23,2462.0,142.87,143.36,142.84,143.23,2462.0
2021-04-14 11:30:00,143.27,143.61,143.17,143.51,2060.0,143.27,143.61,143.17,143.51,2060.0
2021-04-14 12:00:00,143.57,144.17,143.57,143.89,2138.0,143.57,144.17,143.57,143.89,2138.0
2021-04-14 12:30:00,143.89,144.45,143.89,144.23,2253.0,143.89,144.45,143.89,144.23,2253.0
2021-04-14 13:00:00,144.15,144.34,144.08,144.3,1100.0,144.15,144.34,144.08,144.3,1100.0
2021-04-14 13:30:00,144.28,144.28,143.89,143.89,1629.0,144.28,144.28,143.89,143.89,1629.0
2021-04-14 14:00:00,143.71,143.82,143.43,143.7,2138.0,143.71,143.82,143.43,143.7,2138.0
2021-04-14 14:30:00,143.81,143.91,143.44,143.44,3487.0,143.81,143.91,143.44,143.44,3487.0
2021-04-14 15:00:00,143.52,143.77,143.47,143.73,3778.0,143.52,143.77,143.47,143.73,3778.0
2021-04-14 15:30:00,143.7,143.7,143.28,143.28,7226.0,143.7,143.7,143.28,143.28,7226.0
2021-04-15 09:30:00,144.19,144.56,143.78,144.36,1673.0,144.19,144.56,143.78,144.36,1673.0
2021-04-15 10:00:00,144.34,144.81,144.12,144.74,1095.0,144.34,144.81,144.12,144.74,1095.0
2021-04-15 10:30:00,144.88,145.18,144.88,144.96,1200.0,144.88,145.18,144.88,144.96,1200.0
2021-04-15 11:00:00,145.1,145.21,144.81,144.81,1582.0,145.1,145.21,144.81,144.81,1582.0
2021-04-15 11:30:00,144.84,145.05,144.8,144.81,1281.0,144.84,145.05,144.8,144.81,1281.0
2021-04-15 12:00:00,144.67,144.88,144.5,144.81,1717.0,144.67,144.88,144.5,144.81,1717.0
2021-04-15 12:30:00,145.2,145.2,144.92,144.92,1418.0,145.2,145.2,144.92,144.92,1418.0
2021-04-15 13:00:00,144.93,144.99,144.7,144.99,1580.0,144.93,144.99,144.7,144.99,1580.0
2021-04-15 13:30:00,145.02,145.33,144.99,145.33,1500.0,145.02,145.33,144.99,145.33,1500.0
2021-04-15 14:00:00,145.19,145.43,145.11,145.34,1400.0,145.19,145.43,145.11,145.34,1400.0
2021-04-15 14:30:00,145.4,145.4,144.83,144.89,2811.0,145.4,145.4,144.83,144.89,2811.0
2021-04-15 15:00:00,144.84,144.91,144.72,144.84,3705.0,144.84,144.91,144.72,144.84,3705.0
2021-04-15 15:30:00,144.86,145.32,144.86,145.31,23696.0,144.86,145.32,144.86,145.31,23696.0
2021-04-16 09:30:00,146.0,146.13,145.62,146.13,720.0,146.0,146.13,145.62,146.13,720.0
2021-04-16 10:00:00,145.54,145.54,145.09,145.09,700.0,145.54,145.54,145.09,145.09,700.0
2021-04-16 10:30:00,145.28,145.7,145.04,145.62,1900.0,145.28,145.7,145.04,145.62,1900.0
2021-04-16 11:00:00,145.48,145.6,145.07,145.3,2200.0,145.48,145.6,145.07,145.3,2200.0
2021-04-16 11:30:00,145.72,145.75,145.51,145.68,1436.0,145.72,145.75,145.51,145.68,1436.0
2021-04-16 12:00:00,145.62,145.94,145.62,145.92,1500.0,145.62,145.94,145.62,145.92,1500.0
2021-04-16 12:30:00,145.87,145.87,145.33,145.58,1128.0,145.87,145.87,145.33,145.58,1128.0
2021-04-16 13:00:00,145.57,145.58,145.01,145.49,2300.0,145.57,145.58,145.01,145.49,2300.0
2021-04-16 13:30:00,145.49,145.61,145.34,145.38,1300.0,145.49,145.61,145.34,145.38,1300.0
2021-04-16 14:00:00,145.48,145.84,145.46,145.51,2679.0,145.48,145.84,145.46,145.51,2679.0
2021-04-16 14:30:00,145.49,145.53,145.22,145.24,4197.0,145.49,145.53,145.22,145.24,4197.0
2021-04-16 15:00:00,145.47,145.71,145.41,145.71,2822.0,145.47,145.71,145.41,145.71,2822.0
2021-04-16 15:30:00,145.31,145.61,145.1,145.36,16106.0,145.31,145.61,145.1,145.36,16106.0
2021-04-19 09:30:00,144.38,144.48,144.24,144.24,351.0,144.38,144.48,144.24,144.24,351.0
2021-04-19 10:00:00,144.35,144.35,143.65,143.65,648.0,144.35,144.35,143.65,143.65,648.0
2021-04-19 10:30:00,143.04,143.23,142.41,143.23,800.0,143.04,143.23,142.41,143.23,800.0
2021-04-19 11:00:00,143.54,143.54,143.04,143.17,1200.0,143.54,143.54,143.04,143.17,1200.0
2021-04-19 11:30:00,143.21,143.5,143.0,143.35,1885.0,143.21,143.5,143.0,143.35,1885.0
2021-04-19 12:00:00,143.38,143.65,143.11,143.16,1600.0,143.38,143.65,143.11,143.16,1600.0
2021-04-19 12:30:00,143.14,143.32,143.07,143.21,1404.0,143.14,143.32,143.07,143.21,1404.0
2021-04-19 13:00:00,143.26,143.41,143.26,143.39,700.0,143.26,143.41,143.26,143.39,700.0
2021-04-19 13:30:00,143.48,143.73,143.47,143.57,1357.0,143.48,143.73,143.47,143.57,1357.0
2021-04-19 14:00:00,143.62,143.62,143.09,143.29,1300.0,143.62,143.62,143.09,143.29,1300.0
2021-04-19 14:30:00,143.28,143.58,143.11,143.58,600.0,143.28,143.58,143.11,143.58,600.0
2021-04-19 15:00:00,143.53,143.53,143.24,143.26,724.0,143.53,143.53,143.24,143.26,724.0
2021-04-19 15:30:00,143.26,143.61,143.23,143.57,6393.0,143.26,143.61,143.23,143.57,6393.0
2021-04-20 09:30:00,143.05,143.46,143.05,143.43,800.0,143.05,143.46,143.05,143.43,800.0
2021-04-20 10:00:00,143.43,143.43,143.06,143.06,200.0,143.43,143.43,143.06,143.06,200.0
2021-04-20 10:30:00,142.78,142.81,142.37,142.43,900.0,142.78,142.81,142.37,142.43,900.0
2021-04-20 11:00:00,142.43,142.47,142.06,142.07,864.0,142.43,142.47,142.06,142.07,864.0
2021-04-20 11:30:00,142.02,142.41,141.98,142.41,521.0,142.02,142.41,141.98,142.41,521.0
2021-04-20 12:00:00,142.34,142.35,142.34,142.35,200.0,142.34,142.35,142.34,142.35,200.0
2021-04-20 12:30:00,142.19,142.27,142.1,142.27,551.0,142.19,142.27,142.1,142.27,551.0
2021-04-20 13:00:00,142.37,142.37,142.37,142.37,100.0,142.37,142.37,142.37,142.37,100.0
2021-04-20 13:30:00,142.1,142.22,142.1,142.22,460.0,142.1,142.22,142.1,142.22,460.0
2021-04-20 14:00:00,142.3,142.4,142.16,142.16,2000.0,142.3,142.4,142.16,142.16,2000.0
2021-04-20 14:30:00,142.24,142.47,142.12,142.36,2051.0,142.24,142.47,142.12,142.36,2051.0
2021-04-20 15:00:00,142.44,142.78,142.42,142.71,1105.0,142.44,142.78,142.42,142.71,1105.0
2021-04-20 15:30:00,142.75,143.16,142.75,143.08,2100.0,142.75,143.16,142.75,143.08,2100.0
2021-04-21 09:30:00,142.87,143.72,142.87,143.72,500.0,142.87,143.72,142.87,143.72,500.0
2021-04-21 10:00:00,144.06,144.36,144.05,144.29,700.0,144.06,144.36,144.05,144.29,700.0
2021-04-21 10:30:00,144.84,145.06,144.69,144.84,600.0,144.84,145.06,144.69,144.84,600.0
2021-04-21 11:00:00,145.28,145.36,145.19,145.3,500.0,145.28,145.36,145.19,145.3,500.0
2021-04-21 11:30:00,144.85,144.95,144.85,144.95,200.0,144.85,144.95,144.85,144.95,200.0
2021-04-21 12:00:00,144.84,144.91,144.42,144.45,500.0,144.84,144.91,144.42,144.45,500.0
2021-04-21 12:30:00,144.32,144.32,144.32,144.32,100.0,144.32,144.32,144.32,144.32,100.0
2021-04-21 13:00:00,144.39,144.39,144.39,144.39,100.0,144.39,144.39,144.39,144.39,100.0
2021-04-21 13:30:00,144.39,144.57,144.39,144.57,200.0,144.39,144.57,144.39,144.57,200.0
2021-04-21 14:00:00,144.54,144.54,144.21,144.21,363.0,144.54,144.54,144.21,144.21,363.0
2021-04-21 14:30:00,144.0,144.0,144.0,144.0,100.0,144.0,144.0,144.0,144.0,100.0
2021-04-21 15:00:00,144.05,144.25,144.05,144.25,200.0,144.05,144.25,144.05,144.25,200.0
2021-04-21 15:30:00,144.51,144.77,144.49,144.67,2606.0,144.51,144.77,144.49,144.67,2606.0
2021-04-22 09:30:00,145.0,145.0,145.0,145.0,100.0,145.0,145.0,145.0,145.0,100.0
2021-04-22 10:00:00,144.51,144.81,144.51,144.81,362.0,144.51,144.81,144.51,144.81,362.0
2021-04-22 10:30:00,144.81,144.98,144.81,144.98,800.0,144.81,144.98,144.81,144.98,800.0
2021-04-22 11:00:00,145.12,145.22,145.07,145.22,600.0,145.12,145.22,145.07,145.22,600.0
2021-04-22 11:30:00,145.1,145.82,145.1,145.82,614.0,145.1,145.82,145.1,145.82,614.0
2021-04-22 12:00:00,145.51,145.73,145.5,145.6,1000.0,145.51,145.73,145.5,145.6,1000.0
2021-04-22 12:30:00,145.65,146.06,145.65,146.06,800.0,145.65,146.06,145.65,146.06,800.0
2021-04-22 13:00:00,146.02,146.02,144.9,145.25,2300.0,146.02,146.02,144.9,145.25,2300.0
2021-04-22 13:30:00,145.32,145.43,144.83,144.83,3500.0,145.32,145.43,144.83,144.83,3500.0
2021-04-22 14:00:00,144.48,145.32,144.13,145.32,1700.0,144.48,145.32,144.13,145.32,1700.0
2021-04-22 14:30:00,145.44,145.87,145.4,145.67,3730.0,145.44,145.87,145.4,145.67,3730.0
2021-04-22 15:00:00,145.7,145.74,145.26,145.27,3637.0,145.7,145.74,145.26,145.27,3637.0
2021-04-22 15:30:00,145.37,145.58,145.26,145.55,7754.0,145.37,145.58,145.26,145.55,7754.0
2021-04-23 09:30:00,145.7,145.97,145.7,145.97,423.0,145.7,145.97,145.7,145.97,423.0
2021-04-23 10:00:00,146.65,146.96,146.62,146.64,2002.0,146.65,146.96,146.62,146.64,2002.0
2021-04-23 10:30:00,146.86,147.35,146.84,147.35,2400.0,146.86,147.35,146.84,147.35,2400.0
2021-04-23 11:00:00,147.05,147.33,147.05,147.33,1671.0,147.05,147.33,147.05,147.33,1671.0
2021-04-23 11:30:00,147.47,147.57,147.44,147.57,1900.0,147.47,147.57,147.44,147.57,1900.0
2021-04-23 12:00:00,147.48,147.75,147.48,147.75,1682.0,147.48,147.75,147.48,147.75,1682.0
2021-04-23 12:30:00,147.46,147.61,147.46,147.54,1300.0,147.46,147.61,147.46,147.54,1300.0
2021-04-23 13:00:00,147.5,147.51,147.35,147.47,2599.0,147.5,147.51,147.35,147.47,2599.0
2021-04-23 13:30:00,147.47,147.73,147.47,147.61,1508.0,147.47,147.73,147.47,147.61,1508.0
2021-04-23 14:00:00,147.64,147.74,147.57,147.65,2890.0,147.64,147.74,147.57,147.65,2890.0
2021-04-23 14:30:00,147.76,147.77,147.62,147.77,1178.0,147.76,147.77,147.62,147.77,1178.0
2021-04-23 15:00:00,147.77,147.82,147.7,147.82,2799.0,147.77,147.82,147.7,147.82,2799.0
2021-04-23 15:30:00,147.85,148.14,147.73,147.86,8787.0,147.85,148.14,147.73,147.86,8787.0
2021-04-26 09:30:00,147.86,147.86,147.4,147.69,3372.0,147.86,147.86,147.4,147.69,3372.0
2021-04-26 10:00:00,148.19,148.19,148.19,148.19,100.0,148.19,148.19,148.19,148.19,100.0
2021-04-26 10:30:00,148.27,148.27,148.27,148.27,100.0,148.27,148.27,148.27,148.27,100.0
2021-04-26 11:00:00,148.8,148.8,148.3,148.33,340.0,148.8,148.8,148.3,148.33,340.0
2021-04-26 11:30:00,148.29,148.33,148.26,148.33,700.0,148.29,148.33,148.26,148.33,700.0
2021-04-26 12:00:00,148.49,148.68,148.49,148.67,332.0,148.49,148.68,148.49,148.67,332.0
2021-04-26 12:30:00,148.5,148.61,148.5,148.59,500.0,148.5,148.61,148.5,148.59,500.0
2021-04-26 13:00:00,148.58,148.62,148.58,148.62,300.0,148.58,148.62,148.58,148.62,300.0
2021-04-26 13:30:00,148.57,148.57,148.49,148.49,200.0,148.57,148.57,148.49,148.49,200.0
2021-04-26 14:00:00,148.65,148.65,148.64,148.64,200.0,148.65,148.65,148.64,148.64,200.0
2021-04-26 14:30:00,148.66,148.66,148.65,148.65,200.0,148.66,148.66,148.65,148.65,200.0
2021-04-26 15:00:00,148.55,148.58,148.55,148.58,200.0,148.55,148.58,148.55,148.58,200.0
2021-04-26 15:30:00,148.39,148.66,148.36,148.66,1200.0,148.39,148.66,148.36,148.66,1200.0
2021-04-27 09:30:00,149.5,149.5,147.76,147.76,1681.0,149.5,149.5,147.76,147.76,1681.0
2021-04-27 10:00:00,147.67,147.67,147.06,147.19,800.0,147.67,147.67,147.06,147.19,800.0
2021-04-27 10:30:00,147.62,147.62,147.52,147.52,300.0,147.62,147.62,147.52,147.52,300.0
2021-04-27 11:00:00,147.73,147.73,147.65,147.66,500.0,147.73,147.73,147.65,147.66,500.0
2021-04-27 11:30:00,147.66,147.66,147.66,147.66,0.0,147.66,147.66,147.66,147.66,0.0
2021-04-27 12:00:00,147.66,147.67,147.66,147.67,200.0,147.66,147.67,147.66,147.67,200.0
2021-04-27 12:30:00,147.62,147.62,147.4,147.4,400.0,147.62,147.62,147.4,147.4,400.0
2021-04-27 13:00:00,147.38,147.38,147.36,147.36,200.0,147.38,147.38,147.36,147.36,200.0
2021-04-27 13:30:00,147.36,147.36,147.36,147.36,0.0,147.36,147.36,147.36,147.36,0.0
2021-04-27 14:00:00,147.65,148.22,147.65,148.19,600.0,147.65,148.22,147.65,148.19,600.0
2021-04-27 14:30:00,148.07,148.07,148.07,148.07,300.0,148.07,148.07,148.07,148.07,300.0
2021-04-27 15:00:00,148.06,148.22,148.01,148.06,700.0,148.06,148.22,148.01,148.06,700.0
2021-04-27 15:30:00,148.05,148.66,148.05,148.51,2856.0,148.05,148.66,148.05,148.51,2856.0
2021-04-28 09:30:00,148.06,148.1,147.43,147.48,1000.0,148.06,148.1,147.43,147.48,1000.0
2021-04-28 10:00:00,147.5,147.77,147.5,147.74,400.0,147.5,147.77,147.5,147.74,400.0
2021-04-28 10:30:00,147.44,148.63,147.44,148.63,504.0,147.44,148.63,147.44,148.63,504.0
2021-04-28 11:00:00,148.39,148.43,148.39,148.43,200.0,148.39,148.43,148.39,148.43,200.0
2021-04-28 11:30:00,148.66,148.67,148.52,148.52,500.0,148.66,148.67,148.52,148.52,500.0
2021-04-28 12:00:00,148.63,148.74,148.63,148.72,700.0,148.63,148.74,148.63,148.72,700.0
2021-04-28 12:30:00,148.75,149.2,148.75,149.2,600.0,148.75,149.2,148.75,149.2,600.0
2021-04-28 13:00:00,148.75,148.75,148.28,148.68,1400.0,148.75,148.75,148.28,148.68,1400.0
2021-04-28 13:30:00,148.51,148.55,148.37,148.37,1100.0,148.51,148.55,148.37,148.37,1100.0
2021-04-28 14:00:00,147.98,148.11,147.83,148.06,1300.0,147.98,148.11,147.83,148.06,1300.0
2021-04-28 14:30:00,147.87,148.21,147.84,148.12,400.0,147.87,148.21,147.84,148.12,400.0
2021-04-28 15:00:00,147.62,147.62,147.28,147.38,900.0,147.62,147.62,147.28,147.38,900.0
2021-04-28 15:30:00,147.4,147.55,146.58,146.63,6705.0,147.4,147.55,146.58,146.63,6705.0
2021-04-29 09:30:00,147.23,147.29,146.75,146.75,534.0,147.23,147.29,146.75,146.75,534.0
2021-04-29 10:00:00,146.68,146.85,146.51,146.51,1100.0,146.68,146.85,146.51,146.51,1100.0
2021-04-29 10:30:00,146.53,146.59,146.19,146.19,300.0,146.53,146.59,146.19,146.19,300.0
2021-04-29 11:00:00,146.6,146.99,146.6,146.99,400.0,146.6,146.99,146.6,146.99,400.0
2021-04-29 11:30:00,146.72,146.72,146.66,146.66,200.0,146.72,146.72,146.66,146.66,200.0
2021-04-29 12:00:00,146.21,146.35,146.12,146.12,500.0,146.21,146.35,146.12,146.12,500.0
2021-04-29 12:30:00,146.33,146.33,146.33,146.33,100.0,146.33,146.33,146.33,146.33,100.0
2021-04-29 13:00:00,146.53,146.77,146.53,146.77,400.0,146.53,146.77,146.53,146.77,400.0
2021-04-29 13:30:00,146.63,146.75,146.63,146.75,500.0,146.63,146.75,146.63,146.75,500.0
2021-04-29 14:00:00,147.03,147.25,147.03,147.25,500.0,147.03,147.25,147.03,147.25,500.0
2021-04-29 14:30:00,147.57,147.82,147.54,147.75,800.0,147.57,147.82,147.54,147.75,800.0
2021-04-29 15:00:00,147.78,148.11,147.74,147.93,1400.0,147.78,148.11,147.74,147.93,1400.0
2021-04-29 15:30:00,147.91,148.42,147.91,148.39,3270.0,147.91,148.42,147.91,148.39,3270.0
2021-04-30 09:30:00,146.83,146.83,146.11,146.11,1434.0,146.83,146.83,146.11,146.11,1434.0
2021-04-30 10:00:00,145.99,146.07,145.66,145.66,2000.0,145.99,146.07,145.66,145.66,2000.0
2021-04-30 10:30:00,145.72,145.76,145.09,145.2,1948.0,145.72,145.76,145.09,145.2,1948.0
2021-04-30 11:00:00,144.58,144.79,144.45,144.59,2300.0,144.58,144.79,144.45,144.59,2300.0
2021-04-30 11:30:00,144.55,145.24,144.47,145.14,900.0,144.55,145.24,144.47,145.14,900.0
2021-04-30 12:00:00,145.07,145.46,144.94,145.31,2000.0,145.07,145.46,144.94,145.31,2000.0
2021-04-30 12:30:00,145.34,145.34,144.98,144.98,800.0,145.34,145.34,144.98,144.98,800.0
2021-04-30 13:00:00,145.04,145.14,145.01,145.11,1545.0,145.04,145.14,145.01,145.11,1545.0
2021-04-30 13:30:00,145.12,145.12,144.37,144.37,1100.0,145.12,145.12,144.37,144.37,1100.0
2021-04-30 14:00:00,144.3,144.3,144.14,144.15,400.0,144.3,144.3,144.14,144.15,400.0
2021-04-30 14:30:00,144.18,144.3,144.18,144.25,800.0,144.18,144.3,144.18,144.25,800.0
2021-04-30 15:00:00,144.43,144.47,144.18,144.37,1430.0,144.43,144.47,144.18,144.37,1430.0
2021-04-30 15:30:00,144.36,144.36,143.94,144.19,5661.0,144.36,144.36,143.94,144.19,5661.0
2021-05-03 09:30:00,144.95,144.95,144.7,144.7,500.0,144.95,144.95,144.7,144.7,500.0
2021-05-03 10:00:00,143.66,144.01,143.34,143.53,1232.0,143.66,144.01,143.34,143.53,1232.0
2021-05-03 10:30:00,143.12,143.12,142.39,142.53,700.0,143.12,143.12,142.39,142.53,700.0
2021-05-03 11:00:00,142.3,142.31,141.36,141.36,2644.0,142.3,142.31,141.36,141.36,2644.0
2021-05-03 11:30:00,141.34,141.73,141.25,141.73,1508.0,141.34,141.73,141.25,141.73,1508.0
2021-05-03 12:00:00,141.87,141.87,141.53,141.53,900.0,141.87,141.87,141.53,141.53,900.0
2021-05-03 12:30:00,141.48,141.48,141.26,141.45,1011.0,141.48,141.48,141.26,141.45,1011.0
2021-05-03 13:00:00,141.43,141.78,141.35,141.35,800.0,141.43,141.78,141.35,141.35,800.0
2021-05-03 13:30:00,141.34,141.5,141.14,141.19,780.0,141.34,141.5,141.14,141.19,780.0
2021-05-03 14:00:00,140.97,141.03,140.82,140.82,400.0,140.97,141.03,140.82,140.82,400.0
2021-05-03 14:30:00,140.89,141.09,140.89,141.05,911.0,140.89,141.09,140.89,141.05,911.0
2021-05-03 15:00:00,140.94,140.94,140.72,140.72,900.0,140.94,140.94,140.72,140.72,900.0
2021-05-03 15:30:00,140.67,140.88,140.3,140.32,9069.0,140.67,140.88,140.3,140.32,9069.0
2021-05-04 09:30:00,139.52,139.62,138.48,138.48,520.0,139.52,139.62,138.48,138.48,520.0
2021-05-04 10:00:00,138.2,138.73,138.2,138.73,1100.0,138.2,138.73,138.2,138.73,1100.0
2021-05-04 10:30:00,138.76,138.76,138.1,138.1,1300.0,138.76,138.76,138.1,138.1,1300.0
2021-05-04 11:00:00,138.01,138.25,137.78,137.78,900.0,138.01,138.25,137.78,137.78,900.0
2021-05-04 11:30:00,138.26,138.26,137.57,137.66,574.0,138.26,138.26,137.57,137.66,574.0
2021-05-04 12:00:00,138.28,138.84,138.28,138.78,1100.0,138.28,138.84,138.28,138.78,1100.0
2021-05-04 12:30:00,138.86,139.43,138.82,139.43,1000.0,138.86,139.43,138.82,139.43,1000.0
2021-05-04 13:00:00,139.4,139.93,139.36,139.84,1700.0,139.4,139.93,139.36,139.84,1700.0
2021-05-04 13:30:00,139.81,139.92,139.66,139.72,1500.0,139.81,139.92,139.66,139.72,1500.0
2021-05-04 14:00:00,139.65,140.48,139.65,139.92,1426.0,139.65,140.48,139.65,139.92,1426.0
2021-05-04 14:30:00,139.99,140.4,139.96,140.4,1000.0,139.99,140.4,139.96,140.4,1000.0
2021-05-04 15:00:00,140.07,140.34,139.91,139.96,1700.0,140.07,140.34,139.91,139.96,1700.0
2021-05-04 15:30:00,139.92,140.19,139.75,140.13,8450.0,139.92,140.19,139.75,140.13,8450.0
2021-05-05 09:30:00,141.06,141.21,140.82,141.07,1001.0,141.06,141.21,140.82,141.07,1001.0
2021-05-05 10:00:00,140.51,140.73,140.51,140.73,413.0,140.51,140.73,140.51,140.73,413.0
2021-05-05 10:30:00,140.78,141.44,140.75,141.27,1200.0,140.78,141.44,140.75,141.27,1200.0
2021-05-05 11:00:00,141.55,141.73,141.5,141.64,600.0,141.55,141.73,141.5,141.64,600.0
2021-05-05 11:30:00,141.49,141.78,141.37,141.78,600.0,141.49,141.78,141.37,141.78,600.0
2021-05-05 12:00:00,141.61,141.68,141.38,141.38,300.0,141.61,141.68,141.38,141.38,300.0
2021-05-05 12:30:00,141.32,141.33,141.14,141.14,500.0,141.32,141.33,141.14,141.14,500.0
2021-05-05 13:00:00,140.98,141.11,140.96,141.11,300.0,140.98,141.11,140.96,141.11,300.0
2021-05-05 13:30:00,141.27,141.5,141.27,141.5,200.0,141.27,141.5,141.27,141.5,200.0
2021-05-05 14:00:00,141.1,141.34,141.09,141.34,400.0,141.1,141.34,141.09,141.34,400.0
2021-05-05 14:30:00,141.23,141.28,141.23,141.28,200.0,141.23,141.28,141.23,141.28,200.0
2021-05-05 15:00:00,140.68,140.69,140.48,140.48,700.0,140.68,140.69,140.48,140.48,700.0
2021-05-05 15:30:00,140.69,140.85,140.56,140.78,3600.0,140.69,140.85,140.56,140.78,3600.0
2021-05-06 09:30:00,140.0,140.73,140.0,140.55,400.0,140.0,140.73,140.0,140.55,400.0
2021-05-06 10:00:00,140.56,140.56,139.97,139.99,4009.0,140.56,140.56,139.97,139.99,4009.0
2021-05-06 10:30:00,140.82,140.82,140.82,140.82,126.0,140.82,140.82,140.82,140.82,126.0
2021-05-06 11:00:00,141.0,141.22,140.5,141.22,900.0,141.0,141.22,140.5,141.22,900.0
2021-05-06 11:30:00,141.29,141.94,141.29,141.94,552.0,141.29,141.94,141.29,141.94,552.0
2021-05-06 12:00:00,141.81,141.81,141.81,141.81,107.0,141.81,141.81,141.81,141.81,107.0
2021-05-06 12:30:00,141.99,142.25,141.84,142.25,1107.0,141.99,142.25,141.84,142.25,1107.0
2021-05-06 13:00:00,142.17,142.19,142.17,142.19,925.0,142.17,142.19,142.17,142.19,925.0
2021-05-06 13:30:00,141.39,141.39,141.25,141.25,200.0,141.39,141.39,141.25,141.25,200.0
2021-05-06 14:00:00,141.63,141.7,141.63,141.7,200.0,141.63,141.7,141.63,141.7,200.0
2021-05-06 14:30:00,141.81,141.81,141.81,141.81,100.0,141.81,141.81,141.81,141.81,100.0
2021-05-06 15:00:00,141.84,141.93,141.69,141.93,800.0,141.84,141.93,141.69,141.93,800.0
2021-05-06 15:30:00,141.91,142.76,141.82,142.76,5432.0,141.91,142.76,141.82,142.76,5432.0
2021-05-07 09:30:00,142.8,144.03,142.8,143.95,2232.0,142.8,144.03,142.8,143.95,2232.0
2021-05-07 10:00:00,143.91,144.91,143.91,144.73,1000.0,143.91,144.91,143.91,144.73,1000.0
2021-05-07 10:30:00,144.69,144.81,144.46,144.46,500.0,144.69,144.81,144.46,144.46,500.0
2021-05-07 11:00:00,144.36,144.59,144.36,144.58,700.0,144.36,144.59,144.36,144.58,700.0
2021-05-07 11:30:00,144.6,144.6,144.09,144.11,500.0,144.6,144.6,144.09,144.11,500.0
2021-05-07 12:00:00,143.98,143.98,143.95,143.95,200.0,143.98,143.98,143.95,143.95,200.0
2021-05-07 12:30:00,143.94,143.94,143.94,143.94,100.0,143.94,143.94,143.94,143.94,100.0
2021-05-07 13:00:00,144.06,144.06,143.77,143.82,700.0,144.06,144.06,143.77,143.82,700.0
2021-05-07 13:30:00,143.63,143.69,143.58,143.58,300.0,143.63,143.69,143.58,143.58,300.0
2021-05-07 14:00:00,143.42,143.64,143.42,143.64,400.0,143.42,143.64,143.42,143.64,400.0
2021-05-07 14:30:00,143.5,143.6,143.5,143.6,200.0,143.5,143.6,143.5,143.6,200.0
2021-05-07 15:00:00,143.59,143.89,143.59,143.89,600.0,143.59,143.89,143.59,143.89,600.0
2021-05-07 15:30:00,143.77,143.82,143.39,143.39,1900.0,143.77,143.82,143.39,143.39,1900.0
2021-05-10 09:30:00,140.97,141.57,140.95,141.57,300.0,140.97,141.57,140.95,141.57,300.0
2021-05-10 10:00:00,141.47,141.98,141.47,141.71,520.0,141.47,141.98,141.47,141.71,520.0
2021-05-10 10:30:00,140.88,141.02,140.88,140.97,510.0,140.88,141.02,140.88,140.97,510.0
2021-05-10 11:00:00,140.83,141.33,140.83,141.27,800.0,140.83,141.33,140.83,141.27,800.0
2021-05-10 11:30:00,141.12,141.21,141.06,141.14,600.0,141.12,141.21,141.06,141.14,600.0
2021-05-10 12:00:00,141.3,141.5,141.3,141.35,760.0,141.3,141.5,141.3,141.35,760.0
2021-05-10 12:30:00,141.25,141.6,141.25,141.6,200.0,141.25,141.6,141.25,141.6,200.0
2021-05-10 13:00:00,141.71,141.71,141.53,141.53,860.0,141.71,141.71,141.53,141.53,860.0
2021-05-10 13:30:00,141.53,141.53,141.53,141.53,0.0,141.53,141.53,141.53,141.53,0.0
2021-05-10 14:00:00,141.04,141.04,140.65,140.65,1010.0,141.04,141.04,140.65,140.65,1010.0
2021-05-10 14:30:00,140.33,140.33,139.71,139.95,800.0,140.33,140.33,139.71,139.95,800.0
2021-05-10 15:00:00,140.2,140.26,140.02,140.15,1588.0,140.2,140.26,140.02,140.15,1588.0
2021-05-10 15:30:00,140.11,140.26,139.68,139.91,3716.0,140.11,140.26,139.68,139.91,3716.0
2021-05-11 09:30:00,137.53,139.09,137.4,138.95,6934.0,137.53,139.09,137.4,138.95,6934.0
2021-05-11 10:00:00,138.83,138.97,138.11,138.46,7044.0,138.83,138.97,138.11,138.46,7044.0
2021-05-11 10:30:00,138.45,138.79,137.82,138.53,8414.0,138.45,138.79,137.82,138.53,8414.0
2021-05-11 11:00:00,138.35,139.29,138.14,139.29,7900.0,138.35,139.29,138.14,139.29,7900.0
2021-05-11 11:30:00,139.24,139.24,138.71,139.14,5500.0,139.24,139.24,138.71,139.14,5500.0
2021-05-11 12:00:00,138.92,139.12,138.83,138.83,1800.0,138.92,139.12,138.83,138.83,1800.0
2021-05-11 12:30:00,138.82,139.11,138.79,139.03,1000.0,138.82,139.11,138.79,139.03,1000.0
2021-05-11 13:00:00,139.5,139.67,139.26,139.26,1300.0,139.5,139.67,139.26,139.26,1300.0
2021-05-11 13:30:00,139.35,139.61,139.16,139.29,2600.0,139.35,139.61,139.16,139.29,2600.0
2021-05-11 14:00:00,139.51,139.54,138.99,139.26,1800.0,139.51,139.54,138.99,139.26,1800.0
2021-05-11 14:30:00,139.04,139.09,138.83,138.89,1800.0,139.04,139.09,138.83,138.89,1800.0
2021-05-11 15:00:00,138.89,139.36,138.88,139.22,4548.0,138.89,139.36,138.88,139.22,4548.0
2021-05-11 15:30:00,139.18,139.18,138.64,138.89,6163.0,139.18,139.18,138.64,138.89,6163.0
2021-05-12 09:30:00,137.34,138.39,137.29,137.75,11115.0,137.34,138.39,137.29,137.75,11115.0
2021-05-12 10:00:00,137.5,137.71,136.97,136.97,602.0,137.5,137.71,136.97,136.97,602.0
2021-05-12 10:30:00,136.5,136.53,136.12,136.12,1370.0,136.5,136.53,136.12,136.12,1370.0
2021-05-12 11:00:00,135.98,136.39,135.98,136.0,1741.0,135.98,136.39,135.98,136.0,1741.0
2021-05-12 11:30:00,135.94,136.33,135.94,136.33,670.0,135.94,136.33,135.94,136.33,670.0
2021-05-12 12:00:00,136.04,136.04,135.61,135.83,1030.0,136.04,136.04,135.61,135.83,1030.0
2021-05-12 12:30:00,135.92,136.6,135.89,136.6,900.0,135.92,136.6,135.89,136.6,900.0
2021-05-12 13:00:00,136.58,136.93,136.25,136.25,11410.0,136.58,136.93,136.25,136.25,11410.0
2021-05-12 13:30:00,136.27,136.27,136.0,136.15,1400.0,136.27,136.27,136.0,136.15,1400.0
2021-05-12 14:00:00,136.0,136.13,135.68,135.81,1400.0,136.0,136.13,135.68,135.81,1400.0
2021-05-12 14:30:00,136.13,136.43,136.13,136.28,1700.0,136.13,136.43,136.13,136.28,1700.0
2021-05-12 15:00:00,136.08,136.08,135.52,135.65,2302.0,136.08,136.08,135.52,135.65,2302.0
2021-05-12 15:30:00,135.58,135.95,135.35,135.37,8720.0,135.58,135.95,135.35,135.37,8720.0
2021-05-13 09:30:00,136.76,137.94,136.75,137.84,1240.0,136.76,137.94,136.75,137.84,1240.0
2021-05-13 10:00:00,137.99,138.11,137.74,137.83,1200.0,137.99,138.11,137.74,137.83,1200.0
2021-05-13 10:30:00,137.48,137.48,136.83,137.32,800.0,137.48,137.48,136.83,137.32,800.0
2021-05-13 11:00:00,137.32,137.37,136.74,136.95,1204.0,137.32,137.37,136.74,136.95,1204.0
2021-05-13 11:30:00,136.91,137.02,136.86,136.86,300.0,136.91,137.02,136.86,136.86,300.0
2021-05-13 12:00:00,136.94,137.26,136.94,137.18,530.0,136.94,137.26,136.94,137.18,530.0
2021-05-13 12:30:00,137.42,137.53,137.28,137.28,605.0,137.42,137.53,137.28,137.28,605.0
2021-05-13 13:00:00,136.76,136.83,136.72,136.83,400.0,136.76,136.83,136.72,136.83,400.0
2021-05-13 13:30:00,136.53,136.66,136.53,136.62,447.0,136.53,136.66,136.53,136.62,447.0
2021-05-13 14:00:00,137.01,137.93,137.01,137.93,900.0,137.01,137.93,137.01,137.93,900.0
2021-05-13 14:30:00,138.1,138.16,137.89,137.95,1200.0,138.1,138.16,137.89,137.95,1200.0
2021-05-13 15:00:00,138.09,138.14,137.91,138.0,800.0,138.09,138.14,137.91,138.0,800.0
2021-05-13 15:30:00,138.0,138.37,137.91,138.09,4572.0,138.0,138.37,137.91,138.09,4572.0
2021-05-14 09:30:00,139.05,139.37,138.85,139.34,1760.0,139.05,139.37,138.85,139.34,1760.0
2021-05-14 10:00:00,139.26,139.63,139.22,139.63,3500.0,139.26,139.63,139.22,139.63,3500.0
2021-05-14 10:30:00,139.67,140.37,139.67,140.19,505.0,139.67,140.37,139.67,140.19,505.0
2021-05-14 11:00:00,140.08,140.1,140.08,140.1,229.0,140.08,140.1,140.08,140.1,229.0
2021-05-14 11:30:00,140.07,140.08,140.05,140.05,300.0,140.07,140.08,140.05,140.05,300.0
2021-05-14 12:00:00,140.14,140.29,140.04,140.13,3115.0,140.14,140.29,140.04,140.13,3115.0
2021-05-14 12:30:00,140.31,140.35,140.31,140.35,1280.0,140.31,140.35,140.31,140.35,1280.0
2021-05-14 13:00:00,140.31,140.35,140.26,140.32,1200.0,140.31,140.35,140.26,140.32,1200.0
2021-05-14 13:30:00,140.25,140.26,140.18,140.25,1300.0,140.25,140.26,140.18,140.25,1300.0
2021-05-14 14:00:00,140.26,140.35,140.26,140.3,1116.0,140.26,140.35,140.26,140.3,1116.0
2021-05-14 14:30:00,140.31,140.55,140.06,140.55,1000.0,140.31,140.55,140.06,140.55,1000.0
2021-05-14 15:00:00,140.35,140.35,140.26,140.26,200.0,140.35,140.35,140.26,140.26,200.0
2021-05-14 15:30:00,140.09,140.09,139.71,139.82,3291.0,140.09,140.09,139.71,139.82,3291.0
2021-05-17 09:30:00,139.89,140.72,139.89,140.72,300.0,139.89,140.72,139.89,140.72,300.0
2021-05-17 10:00:00,139.94,140.0,139.81,139.81,300.0,139.94,140.0,139.81,139.81,300.0
2021-05-17 10:30:00,139.8,140.29,139.3,140.29,800.0,139.8,140.29,139.3,140.29,800.0
2021-05-17 11:00:00,140.27,140.27,139.73,139.73,484.0,140.27,140.27,139.73,139.73,484.0
2021-05-17 11:30:00,139.46,139.57,139.31,139.31,400.0,139.46,139.57,139.31,139.31,400.0
2021-05-17 12:00:00,139.44,139.62,139.44,139.55,412.0,139.44,139.62,139.44,139.55,412.0
2021-05-17 12:30:00,139.55,139.55,139.55,139.55,0.0,139.55,139.55,139.55,139.55,0.0
2021-05-17 13:00:00,139.24,139.24,139.24,139.24,100.0,139.24,139.24,139.24,139.24,100.0
2021-05-17 13:30:00,139.03,139.03,138.83,138.97,400.0,139.03,139.03,138.83,138.97,400.0
2021-05-17 14:00:00,138.93,139.46,138.93,139.46,500.0,138.93,139.46,138.93,139.46,500.0
2021-05-17 14:30:00,139.22,139.6,139.22,139.6,324.0,139.22,139.6,139.22,139.6,324.0
2021-05-17 15:00:00,139.66,139.71,139.62,139.62,600.0,139.66,139.71,139.62,139.62,600.0
2021-05-17 15:30:00,139.4,139.68,139.37,139.53,2420.0,139.4,139.68,139.37,139.53,2420.0
2021-05-18 09:30:00,139.68,139.68,138.37,138.37,700.0,139.68,139.68,138.37,138.37,700.0
2021-05-18 10:00:00,138.76,139.48,138.76,139.48,1300.0,138.76,139.48,138.76,139.48,1300.0
2021-05-18 10:30:00,139.6,140.2,139.51,139.87,1897.0,139.6,140.2,139.51,139.87,1897.0
2021-05-18 11:00:00,139.99,140.01,139.66,139.66,2100.0,139.99,140.01,139.66,139.66,2100.0
2021-05-18 11:30:00,139.66,139.66,139.29,139.33,1591.0,139.66,139.66,139.29,139.33,1591.0
2021-05-18 12:00:00,139.17,139.81,139.17,139.81,700.0,139.17,139.81,139.17,139.81,700.0
2021-05-18 12:30:00,139.74,139.74,139.57,139.57,1100.0,139.74,139.74,139.57,139.57,1100.0
2021-05-18 13:00:00,139.46,139.46,139.32,139.46,500.0,139.46,139.46,139.32,139.46,500.0
2021-05-18 13:30:00,139.49,139.51,139.25,139.31,400.0,139.49,139.51,139.25,139.31,400.0
2021-05-18 14:00:00,139.27,139.42,139.27,139.38,500.0,139.27,139.42,139.27,139.38,500.0
2021-05-18 14:30:00,138.81,138.81,138.55,138.64,500.0,138.81,138.81,138.55,138.64,500.0
2021-05-18 15:00:00,138.65,138.8,138.65,138.8,400.0,138.65,138.8,138.65,138.8,400.0
2021-05-18 15:30:00,138.91,139.17,138.36,138.36,5928.0,138.91,139.17,138.36,138.36,5928.0
2021-05-19 09:30:00,135.9,136.13,134.97,135.92,2600.0,135.9,136.13,134.97,135.92,2600.0
2021-05-19 10:00:00,136.15,136.16,135.81,136.0,2010.0,136.15,136.16,135.81,136.0,2010.0
2021-05-19 10:30:00,136.38,136.54,135.95,136.49,1533.0,136.38,136.54,135.95,136.49,1533.0
2021-05-19 11:00:00,136.25,136.48,135.97,136.39,800.0,136.25,136.48,135.97,136.39,800.0
2021-05-19 11:30:00,136.48,136.48,136.14,136.32,1300.0,136.48,136.48,136.14,136.32,1300.0
2021-05-19 12:00:00,136.57,137.0,136.4,137.0,900.0,136.57,137.0,136.4,137.0,900.0
2021-05-19 12:30:00,137.04,137.04,137.04,137.04,100.0,137.04,137.04,137.04,137.04,100.0
2021-05-19 13:00:00,137.3,137.3,137.03,137.03,400.0,137.3,137.3,137.03,137.03,400.0
2021-05-19 13:30:00,136.81,136.89,136.65,136.89,1200.0,136.81,136.89,136.65,136.89,1200.0
2021-05-19 14:00:00,137.2,137.41,136.6,137.41,1200.0,137.2,137.41,136.6,137.41,1200.0
2021-05-19 14:30:00,137.4,137.43,136.81,137.41,1900.0,137.4,137.43,136.81,137.41,1900.0
2021-05-19 15:00:00,137.32,137.81,137.28,137.69,3900.0,137.32,137.81,137.28,137.69,3900.0
2021-05-19 15:30:00,137.79,138.18,137.28,138.18,8645.0,137.79,138.18,137.28,138.18,8645.0
2021-05-20 09:30:00,138.45,140.54,137.84,139.41,3377.0,138.45,140.54,137.84,139.41,3377.0
2021-05-20 10:00:00,139.14,139.54,138.85,139.02,3400.0,139.14,139.54,138.85,139.02,3400.0
2021-05-20 10:30:00,138.91,139.62,138.89,139.62,6663.0,138.91,139.62,138.89,139.62,6663.0
2021-05-20 11:00:00,139.28,139.39,138.87,139.28,4600.0,139.28,139.39,138.87,139.28,4600.0
2021-05-20 11:30:00,139.15,140.44,139.03,140.44,7100.0,139.15,140.44,139.03,140.44,7100.0
2021-05-20 12:00:00,140.37,141.42,140.37,141.2,2262.0,140.37,141.42,140.37,141.2,2262.0
2021-05-20 12:30:00,141.3,141.9,140.97,141.9,1359.0,141.3,141.9,140.97,141.9,1359.0
2021-05-20 13:00:00,141.85,141.85,141.22,141.22,1327.0,141.85,141.85,141.22,141.22,1327.0
2021-05-20 13:30:00,141.25,141.79,141.25,141.78,1903.0,141.25,141.79,141.25,141.78,1903.0
2021-05-20 14:00:00,141.83,141.97,141.4,141.47,1429.0,141.83,141.97,141.4,141.47,1429.0
2021-05-20 14:30:00,141.84,141.84,141.65,141.71,1910.0,141.84,141.84,141.65,141.71,1910.0
2021-05-20 15:00:00,141.72,141.72,141.44,141.52,2996.0,141.72,141.72,141.44,141.52,2996.0
2021-05-20 15:30:00,141.55,141.56,141.11,141.3,9675.0,141.55,141.56,141.11,141.3,9675.0
2021-05-21 09:30:00,141.29,141.35,141.03,141.35,824.0,141.29,141.35,141.03,141.35,824.0
2021-05-21 10:00:00,142.09,142.09,141.61,141.61,300.0,142.09,142.09,141.61,141.61,300.0
2021-05-21 10:30:00,141.66,141.66,141.35,141.35,200.0,141.66,141.66,141.35,141.35,200.0
2021-05-21 11:00:00,141.56,141.56,141.24,141.24,300.0,141.56,141.56,141.24,141.24,300.0
2021-05-21 11:30:00,140.85,140.85,140.6,140.63,300.0,140.85,140.85,140.6,140.63,300.0
2021-05-21 12:00:00,140.63,140.63,140.63,140.63,0.0,140.63,140.63,140.63,140.63,0.0
2021-05-21 12:30:00,139.97,139.98,139.7,139.76,600.0,139.97,139.98,139.7,139.76,600.0
2021-05-21 13:00:00,139.94,139.94,139.68,139.73,1000.0,139.94,139.94,139.68,139.73,1000.0
2021-05-21 13:30:00,139.96,139.96,139.87,139.89,800.0,139.96,139.96,139.87,139.89,800.0
2021-05-21 14:00:00,139.76,140.01,139.63,139.65,1200.0,139.76,140.01,139.63,139.65,1200.0
2021-05-21 14:30:00,139.76,139.79,139.66,139.79,1185.0,139.76,139.79,139.66,139.79,1185.0
2021-05-21 15:00:00,139.66,139.78,139.66,139.69,1616.0,139.66,139.78,139.66,139.69,1616.0
2021-05-21 15:30:00,139.69,139.95,139.43,139.64,12385.0,139.69,139.95,139.43,139.64,12385.0
2021-05-24 09:30:00,140.73,141.43,140.5,140.5,1200.0,140.73,141.43,140.5,140.5,1200.0
2021-05-24 10:00:00,140.54,140.86,140.49,140.77,1800.0,140.54,140.86,140.49,140.77,1800.0
2021-05-24 10:30:00,140.8,140.81,140.67,140.68,1132.0,140.8,140.81,140.67,140.68,1132.0
2021-05-24 11:00:00,140.87,141.1,140.83,141.1,600.0,140.87,141.1,140.83,141.1,600.0
2021-05-24 11:30:00,140.92,141.02,140.88,140.88,400.0,140.92,141.02,140.88,140.88,400.0
2021-05-24 12:00:00,140.58,140.65,140.58,140.65,200.0,140.58,140.65,140.58,140.65,200.0
2021-05-24 12:30:00,140.85,140.97,140.74,140.78,700.0,140.85,140.97,140.74,140.78,700.0
2021-05-24 13:00:00,140.88,140.88,140.84,140.84,200.0,140.88,140.88,140.84,140.84,200.0
2021-05-24 13:30:00,140.89,140.89,140.63,140.63,200.0,140.89,140.89,140.63,140.63,200.0
2021-05-24 14:00:00,140.71,141.01,140.71,140.97,1200.0,140.71,141.01,140.71,140.97,1200.0
2021-05-24 14:30:00,141.05,141.17,140.99,141.17,400.0,141.05,141.17,140.99,141.17,400.0
2021-05-24 15:00:00,141.15,141.15,140.97,141.0,2212.0,141.15,141.15,140.97,141.0,2212.0
2021-05-24 15:30:00,140.92,140.92,140.62,140.8,3300.0,140.92,140.92,140.62,140.8,3300.0
2021-05-25 09:30:00,140.91,140.97,140.15,140.15,1380.0,140.91,140.97,140.15,140.15,1380.0
2021-05-25 10:00:00,140.2,140.37,140.2,140.37,200.0,140.2,140.37,140.2,140.37,200.0
2021-05-25 10:30:00,140.85,140.85,140.83,140.83,200.0,140.85,140.85,140.83,140.83,200.0
2021-05-25 11:00:00,140.67,140.75,140.66,140.75,410.0,140.67,140.75,140.66,140.75,410.0
2021-05-25 11:30:00,140.67,140.85,140.67,140.85,200.0,140.67,140.85,140.67,140.85,200.0
2021-05-25 12:00:00,140.92,141.12,140.9,140.9,500.0,140.92,141.12,140.9,140.9,500.0
2021-05-25 12:30:00,140.9,140.9,140.9,140.9,0.0,140.9,140.9,140.9,140.9,0.0
2021-05-25 13:00:00,139.91,140.15,139.91,140.07,700.0,139.91,140.15,139.91,140.07,700.0
2021-05-25 13:30:00,140.35,140.35,140.33,140.33,700.0,140.35,140.35,140.33,140.33,700.0
2021-05-25 14:00:00,140.36,140.36,140.02,140.02,300.0,140.36,140.36,140.02,140.02,300.0
2021-05-25 14:30:00,140.08,140.08,140.03,140.03,400.0,140.08,140.08,140.03,140.03,400.0
2021-05-25 15:00:00,140.02,140.06,139.96,140.06,300.0,140.02,140.06,139.96,140.06,300.0
2021-05-25 15:30:00,140.04,140.57,139.9,139.94,2401.0,140.04,140.57,139.9,139.94,2401.0
2021-05-26 09:30:00,141.23,141.59,140.97,141.16,500.0,141.23,141.59,140.97,141.16,500.0
2021-05-26 10:00:00,140.96,140.97,140.7,140.83,400.0,140.96,140.97,140.7,140.83,400.0
2021-05-26 10:30:00,140.69,140.69,140.24,140.24,300.0,140.69,140.69,140.24,140.24,300.0
2021-05-26 11:00:00,139.97,140.27,139.97,140.08,800.0,139.97,140.27,139.97,140.08,800.0
2021-05-26 11:30:00,140.23,140.38,140.23,140.38,500.0,140.23,140.38,140.23,140.38,500.0
2021-05-26 12:00:00,140.39,140.42,140.35,140.35,400.0,140.39,140.42,140.35,140.35,400.0
2021-05-26 12:30:00,140.37,140.63,140.37,140.56,401.0,140.37,140.63,140.37,140.56,401.0
2021-05-26 13:00:00,140.51,140.59,140.51,140.54,600.0,140.51,140.59,140.51,140.54,600.0
2021-05-26 13:30:00,140.61,140.61,140.48,140.6,517.0,140.61,140.61,140.48,140.6,517.0
2021-05-26 14:00:00,140.58,141.03,140.57,141.03,600.0,140.58,141.03,140.57,141.03,600.0
2021-05-26 14:30:00,141.06,141.18,140.92,140.97,1830.0,141.06,141.18,140.92,140.97,1830.0
2021-05-26 15:00:00,140.92,140.99,140.89,140.9,800.0,140.92,140.99,140.89,140.9,800.0
2021-05-26 15:30:00,141.14,141.37,141.13,141.37,5179.0,141.14,141.37,141.13,141.37,5179.0
2021-05-27 09:30:00,141.08,141.52,141.06,141.16,839.0,141.08,141.52,141.06,141.16,839.0
2021-05-27 10:00:00,141.2,141.9,141.2,141.9,900.0,141.2,141.9,141.2,141.9,900.0
2021-05-27 10:30:00,141.91,142.01,141.66,141.66,1014.0,141.91,142.01,141.66,141.66,1014.0
2021-05-27 11:00:00,141.66,141.66,141.66,141.66,0.0,141.66,141.66,141.66,141.66,0.0
2021-05-27 11:30:00,141.69,141.69,141.62,141.62,300.0,141.69,141.69,141.62,141.62,300.0
2021-05-27 12:00:00,141.63,141.65,141.62,141.64,500.0,141.63,141.65,141.62,141.64,500.0
2021-05-27 12:30:00,141.68,141.85,141.68,141.77,500.0,141.68,141.85,141.68,141.77,500.0
2021-05-27 13:00:00,141.64,141.67,141.64,141.66,400.0,141.64,141.67,141.64,141.66,400.0
2021-05-27 13:30:00,141.67,141.67,141.52,141.56,500.0,141.67,141.67,141.52,141.56,500.0
2021-05-27 14:00:00,141.56,141.56,141.25,141.38,1546.0,141.56,141.56,141.25,141.38,1546.0
2021-05-27 14:30:00,141.45,141.45,141.1,141.1,400.0,141.45,141.45,141.1,141.1,400.0
2021-05-27 15:00:00,140.65,140.69,140.56,140.64,1370.0,140.65,140.69,140.56,140.64,1370.0
2021-05-27 15:30:00,140.67,140.72,140.3,140.55,5096.0,140.67,140.72,140.3,140.55,5096.0
2021-05-28 09:30:00,140.93,142.01,140.93,142.01,900.0,140.93,142.01,140.93,142.01,900.0
2021-05-28 10:00:00,142.24,142.24,142.02,142.02,619.0,142.24,142.24,142.02,142.02,619.0
2021-05-28 10:30:00,142.06,142.06,141.95,141.95,200.0,142.06,142.06,141.95,141.95,200.0
2021-05-28 11:00:00,142.0,142.03,142.0,142.03,200.0,142.0,142.03,142.0,142.03,200.0
2021-05-28 11:30:00,142.19,142.19,142.16,142.16,200.0,142.19,142.19,142.16,142.16,200.0
2021-05-28 12:00:00,142.04,142.04,141.94,141.94,200.0,142.04,142.04,141.94,141.94,200.0
2021-05-28 12:30:00,142.07,142.11,142.07,142.11,200.0,142.07,142.11,142.07,142.11,200.0
2021-05-28 13:00:00,142.11,142.13,142.05,142.05,900.0,142.11,142.13,142.05,142.05,900.0
2021-05-28 13:30:00,142.15,142.2,141.97,142.2,1192.0,142.15,142.2,141.97,142.2,1192.0
2021-05-28 14:00:00,142.07,142.13,141.98,142.13,500.0,142.07,142.13,141.98,142.13,500.0
2021-05-28 14:30:00,142.21,142.21,142.21,142.21,130.0,142.21,142.21,142.21,142.21,130.0
2021-05-28 15:00:00,142.2,142.31,142.2,142.24,790.0,142.2,142.31,142.2,142.24,790.0
2021-05-28 15:30:00,142.2,142.6,142.2,142.37,5170.0,142.2,142.6,142.2,142.37,5170.0
2021-06-01 09:30:00,143.04,143.51,143.04,143.32,500.0,143.04,143.51,143.04,143.32,500.0
2021-06-01 10:00:00,143.4,143.4,142.4,142.72,1060.0,143.4,143.4,142.4,142.72,1060.0
2021-06-01 10:30:00,142.71,142.82,142.28,142.28,1000.0,142.71,142.82,142.28,142.28,1000.0
2021-06-01 11:00:00,142.33,142.79,142.33,142.79,400.0,142.33,142.79,142.33,142.79,400.0
2021-06-01 11:30:00,142.49,142.51,142.46,142.46,500.0,142.49,142.51,142.46,142.46,500.0
2021-06-01 12:00:00,142.39,142.47,142.37,142.47,500.0,142.39,142.47,142.37,142.47,500.0
2021-06-01 12:30:00,142.52,142.69,142.49,142.62,1600.0,142.52,142.69,142.49,142.62,1600.0
2021-06-01 13:00:00,142.68,142.68,142.34,142.46,1100.0,142.68,142.68,142.34,142.46,1100.0
2021-06-01 13:30:00,142.34,142.55,142.3,142.52,1972.0,142.34,142.55,142.3,142.52,1972.0
2021-06-01 14:00:00,142.46,142.56,142.4,142.56,300.0,142.46,142.56,142.4,142.56,300.0
2021-06-01 14:30:00,142.57,142.57,142.47,142.51,700.0,142.57,142.57,142.47,142.51,700.0
2021-06-01 15:00:00,142.6,142.6,142.47,142.47,1100.0,142.6,142.6,142.47,142.47,1100.0
2021-06-01 15:30:00,142.2,142.31,141.97,141.97,2298.0,142.2,142.31,141.97,141.97,2298.0
2021-06-02 09:30:00,141.69,142.75,141.43,142.61,1500.0,141.69,142.75,141.43,142.61,1500.0
2021-06-02 10:00:00,142.59,142.66,142.47,142.47,600.0,142.59,142.66,142.47,142.47,600.0
2021-06-02 10:30:00,142.51,143.01,142.51,142.78,2090.0,142.51,143.01,142.51,142.78,2090.0
2021-06-02 11:00:00,142.75,143.25,142.75,143.13,2918.0,142.75,143.25,142.75,143.13,2918.0
2021-06-02 11:30:00,143.2,143.23,143.12,143.14,503.0,143.2,143.23,143.12,143.14,503.0
2021-06-02 12:00:00,143.06,143.12,142.66,142.66,1260.0,143.06,143.12,142.66,142.66,1260.0
2021-06-02 12:30:00,142.73,143.71,142.73,143.71,1000.0,142.73,143.71,142.73,143.71,1000.0
2021-06-02 13:00:00,143.51,143.55,143.26,143.26,900.0,143.51,143.55,143.26,143.26,900.0
2021-06-02 13:30:00,143.39,143.69,143.33,143.69,810.0,143.39,143.69,143.33,143.69,810.0
2021-06-02 14:00:00,143.78,143.94,143.78,143.84,900.0,143.78,143.94,143.78,143.84,900.0
2021-06-02 14:30:00,143.71,143.72,143.58,143.72,906.0,143.71,143.72,143.58,143.72,906.0
2021-06-02 15:00:00,143.68,143.78,143.66,143.68,1000.0,143.68,143.78,143.66,143.68,1000.0
2021-06-02 15:30:00,143.81,143.97,143.61,143.91,3100.0,143.81,143.97,143.61,143.91,3100.0
2021-06-03 09:30:00,144.09,144.09,142.83,142.94,1600.0,144.09,144.09,142.83,142.94,1600.0
2021-06-03 10:00:00,142.65,143.48,142.65,143.48,767.0,142.65,143.48,142.65,143.48,767.0
2021-06-03 10:30:00,143.64,144.52,143.64,144.52,1300.0,143.64,144.52,143.64,144.52,1300.0
2021-06-03 11:00:00,144.66,144.89,144.47,144.47,1500.0,144.66,144.89,144.47,144.47,1500.0
2021-06-03 11:30:00,144.17,144.18,144.14,144.14,300.0,144.17,144.18,144.14,144.14,300.0
2021-06-03 12:00:00,144.38,144.38,144.0,144.0,700.0,144.38,144.38,144.0,144.0,700.0
2021-06-03 12:30:00,144.35,145.0,144.21,145.0,2838.0,144.35,145.0,144.21,145.0,2838.0
2021-06-03 13:00:00,145.09,145.19,144.93,145.19,1400.0,145.09,145.19,144.93,145.19,1400.0
2021-06-03 13:30:00,145.22,145.44,145.13,145.4,1300.0,145.22,145.44,145.13,145.4,1300.0
2021-06-03 14:00:00,145.32,145.45,145.08,145.09,1300.0,145.32,145.45,145.08,145.09,1300.0
2021-06-03 14:30:00,145.16,145.25,144.88,144.88,800.0,145.16,145.25,144.88,144.88,800.0
2021-06-03 15:00:00,144.94,145.01,144.92,144.92,808.0,144.94,145.01,144.92,144.92,808.0
2021-06-03 15:30:00,145.12,145.4,145.05,145.05,5710.0,145.12,145.4,145.05,145.05,5710.0
2021-06-04 09:30:00,147.03,147.45,146.96,147.45,500.0,147.03,147.45,146.96,147.45,500.0
2021-06-04 10:00:00,147.76,148.14,147.76,148.14,510.0,147.76,148.14,147.76,148.14,510.0
2021-06-04 10:30:00,148.29,148.54,148.29,148.5,707.0,148.29,148.54,148.29,148.5,707.0
2021-06-04 11:00:00,148.57,148.95,148.57,148.75,860.0,148.57,148.95,148.57,148.75,860.0
2021-06-04 11:30:00,148.72,148.72,148.25,148.25,400.0,148.72,148.72,148.25,148.25,400.0
2021-06-04 12:00:00,148.12,148.12,147.93,147.93,619.0,148.12,148.12,147.93,147.93,619.0
2021-06-04 12:30:00,147.9,148.17,147.9,148.17,700.0,147.9,148.17,147.9,148.17,700.0
2021-06-04 13:00:00,148.3,148.3,148.23,148.23,300.0,148.3,148.3,148.23,148.23,300.0
2021-06-04 13:30:00,148.25,148.78,148.25,148.78,500.0,148.25,148.78,148.25,148.78,500.0
2021-06-04 14:00:00,148.99,149.19,148.99,149.06,2000.0,148.99,149.19,148.99,149.06,2000.0
2021-06-04 14:30:00,149.11,149.11,148.74,148.74,812.0,149.11,149.11,148.74,148.74,812.0
2021-06-04 15:00:00,148.8,148.88,148.75,148.88,1001.0,148.8,148.88,148.75,148.88,1001.0
2021-06-04 15:30:00,148.83,149.15,148.78,148.97,6908.0,148.83,149.15,148.78,148.97,6908.0
2021-06-07 09:30:00,148.59,149.59,148.54,149.23,2753.0,148.59,149.59,148.54,149.23,2753.0
2021-06-07 10:00:00,149.95,150.0,149.58,149.58,3240.0,149.95,150.0,149.58,149.58,3240.0
2021-06-07 10:30:00,149.56,149.56,149.21,149.29,674.0,149.56,149.56,149.21,149.29,674.0
2021-06-07 11:00:00,148.48,148.61,148.41,148.41,306.0,148.48,148.61,148.41,148.41,306.0
2021-06-07 11:30:00,148.2,148.34,148.18,148.18,800.0,148.2,148.34,148.18,148.18,800.0
2021-06-07 12:00:00,148.25,148.25,148.22,148.22,200.0,148.25,148.25,148.22,148.22,200.0
2021-06-07 12:30:00,148.0,148.0,147.66,147.67,500.0,148.0,148.0,147.66,147.67,500.0
2021-06-07 13:00:00,147.67,147.7,147.67,147.7,200.0,147.67,147.7,147.67,147.7,200.0
2021-06-07 13:30:00,147.7,147.7,147.7,147.7,0.0,147.7,147.7,147.7,147.7,0.0
2021-06-07 14:00:00,147.7,147.7,147.46,147.58,300.0,147.7,147.7,147.46,147.58,300.0
2021-06-07 14:30:00,147.54,147.72,147.44,147.72,500.0,147.54,147.72,147.44,147.72,500.0
2021-06-07 15:00:00,147.8,148.3,147.75,148.3,600.0,147.8,148.3,147.75,148.3,600.0
2021-06-07 15:30:00,148.32,148.41,147.95,148.21,4406.0,148.32,148.41,147.95,148.21,4406.0
2021-06-08 09:30:00,148.64,149.15,148.64,149.11,900.0,148.64,149.15,148.64,149.11,900.0
2021-06-08 10:00:00,149.17,149.43,149.1,149.27,1000.0,149.17,149.43,149.1,149.27,1000.0
2021-06-08 10:30:00,148.72,148.74,148.72,148.72,700.0,148.72,148.74,148.72,148.72,700.0
2021-06-08 11:00:00,148.49,148.59,147.99,147.99,900.0,148.49,148.59,147.99,147.99,900.0
2021-06-08 11:30:00,148.08,148.29,148.08,148.29,205.0,148.08,148.29,148.08,148.29,205.0
2021-06-08 12:00:00,148.4,148.79,148.4,148.79,461.0,148.4,148.79,148.4,148.79,461.0
2021-06-08 12:30:00,149.0,149.0,149.0,149.0,100.0,149.0,149.0,149.0,149.0,100.0
2021-06-08 13:00:00,149.22,149.22,149.06,149.06,400.0,149.22,149.22,149.06,149.06,400.0
2021-06-08 13:30:00,149.07,149.29,148.95,148.95,1100.0,149.07,149.29,148.95,148.95,1100.0
2021-06-08 14:00:00,149.09,149.09,148.99,149.05,1277.0,149.09,149.09,148.99,149.05,1277.0
2021-06-08 14:30:00,148.97,148.98,148.81,148.81,300.0,148.97,148.98,148.81,148.81,300.0
2021-06-08 15:00:00,148.72,148.72,148.72,148.72,100.0,148.72,148.72,148.72,148.72,100.0
2021-06-08 15:30:00,148.62,148.78,148.62,148.69,1236.0,148.62,148.78,148.62,148.69,1236.0
2021-06-09 09:30:00,148.92,148.92,148.46,148.46,238.0,148.92,148.92,148.46,148.46,238.0
2021-06-09 10:00:00,149.04,149.04,148.51,148.55,300.0,149.04,149.04,148.51,148.55,300.0
2021-06-09 10:30:00,148.55,148.55,148.55,148.55,0.0,148.55,148.55,148.55,148.55,0.0
2021-06-09 11:00:00,148.55,148.55,148.55,148.55,0.0,148.55,148.55,148.55,148.55,0.0
2021-06-09 11:30:00,148.34,148.34,148.34,148.34,100.0,148.34,148.34,148.34,148.34,100.0
2021-06-09 12:00:00,148.19,148.19,148.19,148.19,100.0,148.19,148.19,148.19,148.19,100.0
2021-06-09 12:30:00,148.23,148.23,148.23,148.23,100.0,148.23,148.23,148.23,148.23,100.0
2021-06-09 13:00:00,148.22,148.22,148.22,148.22,114.0,148.22,148.22,148.22,148.22,114.0
2021-06-09 13:30:00,148.18,148.18,147.99,147.99,436.0,148.18,148.18,147.99,147.99,436.0
2021-06-09 14:00:00,147.88,147.88,147.38,147.38,959.0,147.88,147.88,147.38,147.38,959.0
2021-06-09 14:30:00,147.31,147.43,147.09,147.24,600.0,147.31,147.43,147.09,147.24,600.0
2021-06-09 15:00:00,147.28,147.43,147.28,147.3,855.0,147.28,147.43,147.28,147.3,855.0
2021-06-09 15:30:00,147.24,147.27,146.99,146.99,3253.0,147.24,147.27,146.99,146.99,3253.0
2021-06-10 09:30:00,147.1,148.21,146.87,148.15,1500.0,147.1,148.21,146.87,148.15,1500.0
2021-06-10 10:00:00,148.07,148.07,147.67,147.67,600.0,148.07,148.07,147.67,147.67,600.0
2021-06-10 10:30:00,147.56,147.56,147.0,147.02,533.0,147.56,147.56,147.0,147.02,533.0
2021-06-10 11:00:00,147.38,147.71,147.38,147.71,300.0,147.38,147.71,147.38,147.71,300.0
2021-06-10 11:30:00,147.78,148.01,147.66,148.01,800.0,147.78,148.01,147.66,148.01,800.0
2021-06-10 12:00:00,148.19,148.22,148.15,148.15,400.0,148.19,148.22,148.15,148.15,400.0
2021-06-10 12:30:00,148.04,148.17,148.04,148.13,900.0,148.04,148.17,148.04,148.13,900.0
2021-06-10 13:00:00,148.11,148.3,148.11,148.3,200.0,148.11,148.3,148.11,148.3,200.0
2021-06-10 13:30:00,148.31,148.31,148.29,148.3,300.0,148.31,148.31,148.29,148.3,300.0
2021-06-10 14:00:00,148.31,148.33,148.26,148.31,400.0,148.31,148.33,148.26,148.31,400.0
2021-06-10 14:30:00,148.45,148.6,148.39,148.6,300.0,148.45,148.6,148.39,148.6,300.0
2021-06-10 15:00:00,148.69,148.88,148.69,148.75,895.0,148.69,148.88,148.69,148.75,895.0
2021-06-10 15:30:00,148.81,148.95,148.67,148.94,2320.0,148.81,148.95,148.67,148.94,2320.0
2021-06-11 09:30:00,148.79,148.81,148.61,148.66,500.0,148.79,148.81,148.61,148.66,500.0
2021-06-11 10:00:00,148.59,148.59,148.36,148.36,400.0,148.59,148.59,148.36,148.36,400.0
2021-06-11 10:30:00,147.94,147.94,147.54,147.54,480.0,147.94,147.94,147.54,147.54,480.0
2021-06-11 11:00:00,147.24,147.5,147.24,147.5,900.0,147.24,147.5,147.24,147.5,900.0
2021-06-11 11:30:00,147.08,147.08,147.08,147.08,100.0,147.08,147.08,147.08,147.08,100.0
2021-06-11 12:00:00,147.08,147.08,147.08,147.08,0.0,147.08,147.08,147.08,147.08,0.0
2021-06-11 12:30:00,147.13,147.13,147.13,147.13,415.0,147.13,147.13,147.13,147.13,415.0
2021-06-11 13:00:00,147.31,147.31,147.15,147.15,200.0,147.31,147.31,147.15,147.15,200.0
2021-06-11 13:30:00,147.16,147.19,147.13,147.17,500.0,147.16,147.19,147.13,147.17,500.0
2021-06-11 14:00:00,147.26,147.29,147.26,147.29,200.0,147.26,147.29,147.26,147.29,200.0
2021-06-11 14:30:00,147.27,147.31,147.2,147.31,1402.0,147.27,147.31,147.2,147.31,1402.0
2021-06-11 15:00:00,147.34,147.38,147.22,147.22,800.0,147.34,147.38,147.22,147.22,800.0
2021-06-11 15:30:00,147.17,147.85,147.17,147.84,4954.0,147.17,147.85,147.17,147.84,4954.0
2021-06-14 09:30:00,147.36,147.71,147.16,147.16,1437.0,147.36,147.71,147.16,147.16,1437.0
2021-06-14 10:00:00,147.25,147.26,147.13,147.17,600.0,147.25,147.26,147.13,147.17,600.0
2021-06-14 10:30:00,147.38,147.38,147.38,147.38,100.0,147.38,147.38,147.38,147.38,100.0
2021-06-14 11:00:00,147.84,148.25,147.84,148.05,950.0,147.84,148.25,147.84,148.05,950.0
2021-06-14 11:30:00,148.04,148.04,148.04,148.04,100.0,148.04,148.04,148.04,148.04,100.0
2021-06-14 12:00:00,148.43,148.43,148.43,148.43,100.0,148.43,148.43,148.43,148.43,100.0
2021-06-14 12:30:00,148.39,148.39,148.39,148.39,100.0,148.39,148.39,148.39,148.39,100.0
2021-06-14 13:00:00,148.19,148.19,148.15,148.15,200.0,148.19,148.19,148.15,148.15,200.0
2021-06-14 13:30:00,148.25,148.26,148.15,148.15,500.0,148.25,148.26,148.15,148.15,500.0
2021-06-14 14:00:00,148.15,148.15,148.15,148.15,0.0,148.15,148.15,148.15,148.15,0.0
2021-06-14 14:30:00,148.13,148.18,148.13,148.18,200.0,148.13,148.18,148.13,148.18,200.0
2021-06-14 15:00:00,148.27,148.27,148.08,148.21,500.0,148.27,148.27,148.08,148.21,500.0
2021-06-14 15:30:00,148.26,148.62,148.25,148.57,4464.0,148.26,148.62,148.25,148.57,4464.0
2021-06-15 09:30:00,149.4,150.6,148.99,150.6,4130.0,149.4,150.6,148.99,150.6,4130.0
2021-06-15 10:00:00,149.16,149.16,148.54,148.54,600.0,149.16,149.16,148.54,148.54,600.0
2021-06-15 10:30:00,148.42,148.66,148.1,148.13,2500.0,148.42,148.66,148.1,148.13,2500.0
2021-06-15 11:00:00,148.38,148.57,148.34,148.45,1174.0,148.38,148.57,148.34,148.45,1174.0
2021-06-15 11:30:00,148.19,148.36,148.16,148.36,300.0,148.19,148.36,148.16,148.36,300.0
2021-06-15 12:00:00,148.36,148.36,148.36,148.36,0.0,148.36,148.36,148.36,148.36,0.0
2021-06-15 12:30:00,148.62,148.62,148.62,148.62,100.0,148.62,148.62,148.62,148.62,100.0
2021-06-15 13:00:00,148.62,148.62,148.62,148.62,0.0,148.62,148.62,148.62,148.62,0.0
2021-06-15 13:30:00,148.62,148.62,148.62,148.62,0.0,148.62,148.62,148.62,148.62,0.0
2021-06-15 14:00:00,148.24,148.24,148.24,148.24,100.0,148.24,148.24,148.24,148.24,100.0
2021-06-15 14:30:00,148.14,148.15,147.99,148.03,800.0,148.14,148.15,147.99,148.03,800.0
2021-06-15 15:00:00,148.08,148.08,148.08,148.08,200.0,148.08,148.08,148.08,148.08,200.0
2021-06-15 15:30:00,147.94,148.25,147.83,147.86,3866.0,147.94,148.25,147.83,147.86,3866.0
2021-06-16 09:30:00,147.85,148.39,147.85,148.39,200.0,147.85,148.39,147.85,148.39,200.0
2021-06-16 10:00:00,148.43,148.73,148.43,148.73,300.0,148.43,148.73,148.43,148.73,300.0
2021-06-16 10:30:00,148.66,148.66,148.66,148.66,108.0,148.66,148.66,148.66,148.66,108.0
2021-06-16 11:00:00,148.65,148.79,148.62,148.79,300.0,148.65,148.79,148.62,148.79,300.0
2021-06-16 11:30:00,149.06,149.09,149.06,149.09,200.0,149.06,149.09,149.06,149.09,200.0
2021-06-16 12:00:00,148.96,148.96,148.94,148.94,600.0,148.96,148.96,148.94,148.94,600.0
2021-06-16 12:30:00,149.35,149.35,149.35,149.35,633.0,149.35,149.35,149.35,149.35,633.0
2021-06-16 13:00:00,149.5,149.51,149.22,149.22,300.0,149.5,149.51,149.22,149.22,300.0
2021-06-16 13:30:00,149.24,149.33,149.08,149.27,918.0,149.24,149.33,149.08,149.27,918.0
2021-06-16 14:00:00,148.56,148.75,147.98,148.61,1500.0,148.56,148.75,147.98,148.61,1500.0
2021-06-16 14:30:00,148.56,148.64,148.04,148.64,1700.0,148.56,148.64,148.04,148.64,1700.0
2021-06-16 15:00:00,148.47,149.15,148.47,149.12,1212.0,148.47,149.15,148.47,149.12,1212.0
2021-06-16 15:30:00,148.96,149.07,148.62,148.89,3500.0,148.96,149.07,148.62,148.89,3500.0
2021-06-17 09:30:00,149.13,149.15,149.13,149.15,200.0,149.13,149.15,149.13,149.15,200.0
2021-06-17 10:00:00,150.32,150.97,150.22,150.97,2172.0,150.32,150.97,150.22,150.97,2172.0
2021-06-17 10:30:00,150.98,151.21,150.98,151.15,478.0,150.98,151.21,150.98,151.15,478.0
2021-06-17 11:00:00,151.26,151.26,150.93,151.0,1010.0,151.26,151.26,150.93,151.0,1010.0
2021-06-17 11:30:00,151.27,151.9,151.27,151.57,2145.0,151.27,151.9,151.27,151.57,2145.0
2021-06-17 12:00:00,150.78,150.78,150.49,150.49,200.0,150.78,150.78,150.49,150.49,200.0
2021-06-17 12:30:00,149.53,149.72,149.41,149.67,1700.0,149.53,149.72,149.41,149.67,1700.0
2021-06-17 13:00:00,149.73,150.26,149.73,150.26,1106.0,149.73,150.26,149.73,150.26,1106.0
2021-06-17 13:30:00,150.27,150.35,150.12,150.12,1110.0,150.27,150.35,150.12,150.12,1110.0
2021-06-17 14:00:00,150.11,150.11,149.77,149.77,600.0,150.11,150.11,149.77,149.77,600.0
2021-06-17 14:30:00,149.8,149.99,149.77,149.99,14477.0,149.8,149.99,149.77,149.99,14477.0
2021-06-17 15:00:00,149.77,149.79,149.64,149.73,720.0,149.77,149.79,149.64,149.73,720.0
2021-06-17 15:30:00,149.84,149.92,149.43,149.43,4714.0,149.84,149.92,149.43,149.43,4714.0
2021-06-18 09:30:00,149.45,149.45,148.74,149.0,1120.0,149.45,149.45,148.74,149.0,1120.0
2021-06-18 10:00:00,148.86,148.86,148.16,148.16,617.0,148.86,148.86,148.16,148.16,617.0
2021-06-18 10:30:00,148.09,148.5,148.0,148.32,2204.0,148.09,148.5,148.0,148.32,2204.0
2021-06-18 11:00:00,147.35,147.35,147.35,147.35,132.0,147.35,147.35,147.35,147.35,132.0
2021-06-18 11:30:00,147.2,147.68,147.2,147.55,866.0,147.2,147.68,147.2,147.55,866.0
2021-06-18 12:00:00,147.77,147.77,147.73,147.73,204.0,147.77,147.77,147.73,147.73,204.0
2021-06-18 12:30:00,147.89,147.91,147.63,147.66,500.0,147.89,147.91,147.63,147.66,500.0
2021-06-18 13:00:00,147.63,147.74,147.42,147.42,413.0,147.63,147.74,147.42,147.42,413.0
2021-06-18 13:30:00,147.73,147.82,147.62,147.63,500.0,147.73,147.82,147.62,147.63,500.0
2021-06-18 14:00:00,147.66,147.72,147.53,147.53,302.0,147.66,147.72,147.53,147.53,302.0
2021-06-18 14:30:00,147.54,147.54,147.21,147.21,500.0,147.54,147.54,147.21,147.21,500.0
2021-06-18 15:00:00,147.02,147.43,146.96,147.43,730.0,147.02,147.43,146.96,147.43,730.0
2021-06-18 15:30:00,147.48,148.08,147.32,147.32,4495.0,147.48,148.08,147.32,147.32,4495.0
2021-06-21 09:30:00,147.04,147.29,146.57,146.84,800.0,147.04,147.29,146.57,146.84,800.0
2021-06-21 10:00:00,147.47,147.84,147.47,147.84,600.0,147.47,147.84,147.47,147.84,600.0
2021-06-21 10:30:00,148.31,148.68,148.31,148.68,300.0,148.31,148.68,148.31,148.68,300.0
2021-06-21 11:00:00,148.62,149.06,148.57,149.06,600.0,148.62,149.06,148.57,149.06,600.0
2021-06-21 11:30:00,149.12,149.39,149.06,149.32,800.0,149.12,149.39,149.06,149.32,800.0
2021-06-21 12:00:00,149.41,149.41,148.97,148.99,500.0,149.41,149.41,148.97,148.99,500.0
2021-06-21 12:30:00,148.97,148.97,148.78,148.78,200.0,148.97,148.97,148.78,148.78,200.0
2021-06-21 13:00:00,148.6,148.67,148.52,148.67,922.0,148.6,148.67,148.52,148.67,922.0
2021-06-21 13:30:00,148.69,148.69,148.63,148.69,300.0,148.69,148.69,148.63,148.69,300.0
2021-06-21 14:00:00,149.0,149.0,148.84,148.84,500.0,149.0,149.0,148.84,148.84,500.0
2021-06-21 14:30:00,148.61,148.82,148.58,148.82,710.0,148.61,148.82,148.58,148.82,710.0
2021-06-21 15:00:00,148.77,148.93,148.65,148.65,925.0,148.77,148.93,148.65,148.65,925.0
2021-06-21 15:30:00,148.82,149.21,148.77,149.04,4898.0,148.82,149.21,148.77,149.04,4898.0
2021-06-22 09:30:00,148.26,149.26,148.26,148.88,1360.0,148.26,149.26,148.26,148.88,1360.0
2021-06-22 10:00:00,149.0,149.38,148.85,149.38,1400.0,149.0,149.38,148.85,149.38,1400.0
2021-06-22 10:30:00,149.56,150.1,149.47,150.1,900.0,149.56,150.1,149.47,150.1,900.0
2021-06-22 11:00:00,150.11,150.37,150.11,150.37,2133.0,150.11,150.37,150.11,150.37,2133.0
2021-06-22 11:30:00,150.37,150.37,149.72,149.89,1662.0,150.37,150.37,149.72,149.89,1662.0
2021-06-22 12:00:00,149.98,150.04,149.95,150.04,2021.0,149.98,150.04,149.95,150.04,2021.0
2021-06-22 12:30:00,150.06,150.06,149.73,149.75,2000.0,150.06,150.06,149.73,149.75,2000.0
2021-06-22 13:00:00,149.73,149.83,149.68,149.77,2231.0,149.73,149.83,149.68,149.77,2231.0
2021-06-22 13:30:00,149.74,149.83,149.74,149.78,1900.0,149.74,149.83,149.74,149.78,1900.0
2021-06-22 14:00:00,149.68,149.74,149.52,149.52,1323.0,149.68,149.74,149.52,149.52,1323.0
2021-06-22 14:30:00,149.53,149.9,149.53,149.9,1860.0,149.53,149.9,149.53,149.9,1860.0
2021-06-22 15:00:00,150.2,150.72,150.2,150.7,1743.0,150.2,150.72,150.2,150.7,1743.0
2021-06-22 15:30:00,150.59,150.8,150.51,150.53,2833.0,150.59,150.8,150.51,150.53,2833.0
2021-06-23 09:30:00,150.44,150.8,150.44,150.72,400.0,150.44,150.8,150.44,150.72,400.0
2021-06-23 10:00:00,151.0,151.13,151.0,151.1,431.0,151.0,151.13,151.0,151.1,431.0
2021-06-23 10:30:00,150.99,151.06,150.91,150.91,600.0,150.99,151.06,150.91,150.91,600.0
2021-06-23 11:00:00,150.96,151.01,150.8,151.01,500.0,150.96,151.01,150.8,151.01,500.0
2021-06-23 11:30:00,150.98,151.16,150.98,151.07,400.0,150.98,151.16,150.98,151.07,400.0
2021-06-23 12:00:00,150.91,150.98,150.91,150.98,400.0,150.91,150.98,150.91,150.98,400.0
2021-06-23 12:30:00,151.09,151.23,151.09,151.23,500.0,151.09,151.23,151.09,151.23,500.0
2021-06-23 13:00:00,151.05,151.05,151.01,151.01,200.0,151.05,151.05,151.01,151.01,200.0
2021-06-23 13:30:00,151.07,151.09,151.07,151.09,300.0,151.07,151.09,151.07,151.09,300.0
2021-06-23 14:00:00,150.89,151.03,150.89,151.03,500.0,150.89,151.03,150.89,151.03,500.0
2021-06-23 14:30:00,150.95,150.95,150.95,150.95,100.0,150.95,150.95,150.95,150.95,100.0
2021-06-23 15:00:00,150.79,150.87,150.71,150.86,956.0,150.79,150.87,150.71,150.86,956.0
2021-06-23 15:30:00,150.87,151.19,150.61,151.12,6564.0,150.87,151.19,150.61,151.12,6564.0
2021-06-24 09:30:00,152.28,152.41,152.13,152.13,817.0,152.28,152.41,152.13,152.13,817.0
2021-06-24 10:00:00,152.28,152.28,151.93,151.98,600.0,152.28,152.28,151.93,151.98,600.0
2021-06-24 10:30:00,152.0,152.0,152.0,152.0,123.0,152.0,152.0,152.0,152.0,123.0
2021-06-24 11:00:00,151.96,152.14,151.92,152.14,922.0,151.96,152.14,151.92,152.14,922.0
2021-06-24 11:30:00,152.12,152.12,151.86,151.86,216.0,152.12,152.12,151.86,151.86,216.0
2021-06-24 12:00:00,151.92,151.95,151.92,151.92,400.0,151.92,151.95,151.92,151.92,400.0
2021-06-24 12:30:00,151.83,152.11,151.83,152.11,300.0,151.83,152.11,151.83,152.11,300.0
2021-06-24 13:00:00,152.32,152.42,152.32,152.42,400.0,152.32,152.42,152.32,152.42,400.0
2021-06-24 13:30:00,152.75,153.2,152.75,153.2,1150.0,152.75,153.2,152.75,153.2,1150.0
2021-06-24 14:00:00,153.05,153.05,153.04,153.04,200.0,153.05,153.05,153.04,153.04,200.0
2021-06-24 14:30:00,153.06,153.16,153.06,153.16,400.0,153.06,153.16,153.06,153.16,400.0
2021-06-24 15:00:00,153.16,153.16,153.12,153.12,200.0,153.16,153.16,153.12,153.12,200.0
2021-06-24 15:30:00,152.77,153.01,152.68,152.68,2316.0,152.77,153.01,152.68,152.68,2316.0
2021-06-25 09:30:00,153.03,153.34,152.9,152.9,700.0,153.03,153.34,152.9,152.9,700.0
2021-06-25 10:00:00,152.99,153.9,152.99,153.9,200.0,152.99,153.9,152.99,153.9,200.0
2021-06-25 10:30:00,153.95,153.95,153.58,153.58,400.0,153.95,153.95,153.58,153.58,400.0
2021-06-25 11:00:00,153.28,153.28,153.28,153.28,100.0,153.28,153.28,153.28,153.28,100.0
2021-06-25 11:30:00,153.4,153.43,153.4,153.43,223.0,153.4,153.43,153.4,153.43,223.0
2021-06-25 12:00:00,153.46,153.57,153.41,153.41,600.0,153.46,153.57,153.41,153.41,600.0
2021-06-25 12:30:00,153.47,153.47,153.18,153.18,500.0,153.47,153.47,153.18,153.18,500.0
2021-06-25 13:00:00,153.16,153.18,153.0,153.16,1700.0,153.16,153.18,153.0,153.16,1700.0
2021-06-25 13:30:00,153.22,153.31,153.22,153.31,500.0,153.22,153.31,153.22,153.31,500.0
2021-06-25 14:00:00,153.41,153.57,153.39,153.53,700.0,153.41,153.57,153.39,153.53,700.0
2021-06-25 14:30:00,153.67,153.7,153.66,153.66,500.0,153.67,153.7,153.66,153.66,500.0
2021-06-25 15:00:00,153.76,153.92,153.7,153.77,1900.0,153.76,153.92,153.7,153.77,1900.0
2021-06-25 15:30:00,153.75,153.75,152.92,153.34,6027.0,153.75,153.75,152.92,153.34,6027.0
2021-06-28 09:30:00,153.57,153.69,153.34,153.69,1370.0,153.57,153.69,153.34,153.69,1370.0
2021-06-28 10:00:00,153.51,153.51,153.4,153.4,800.0,153.51,153.51,153.4,153.4,800.0
2021-06-28 10:30:00,153.59,153.59,153.38,153.38,306.0,153.59,153.59,153.38,153.38,306.0
2021-06-28 11:00:00,153.41,153.66,153.4,153.66,704.0,153.41,153.66,153.4,153.66,704.0
2021-06-28 11:30:00,154.39,154.39,154.39,154.39,100.0,154.39,154.39,154.39,154.39,100.0
2021-06-28 12:00:00,154.45,154.54,154.45,154.54,200.0,154.45,154.54,154.45,154.54,200.0
2021-06-28 12:30:00,154.46,154.46,154.45,154.45,821.0,154.46,154.46,154.45,154.45,821.0
2021-06-28 13:00:00,154.21,154.21,154.03,154.14,1000.0,154.21,154.21,154.03,154.14,1000.0
2021-06-28 13:30:00,154.11,154.21,154.11,154.21,303.0,154.11,154.21,154.11,154.21,303.0
2021-06-28 14:00:00,154.25,154.4,154.25,154.4,468.0,154.25,154.4,154.25,154.4,468.0
2021-06-28 14:30:00,154.45,154.64,154.43,154.64,801.0,154.45,154.64,154.43,154.64,801.0
2021-06-28 15:00:00,154.59,154.77,154.48,154.77,1400.0,154.59,154.77,154.48,154.77,1400.0
2021-06-28 15:30:00,154.69,154.69,154.41,154.41,4893.0,154.69,154.69,154.41,154.41,4893.0
2021-06-29 09:30:00,154.32,155.48,154.31,155.16,2089.0,154.32,155.48,154.31,155.16,2089.0
2021-06-29 10:00:00,155.0,155.0,154.4,154.63,600.0,155.0,155.0,154.4,154.63,600.0
2021-06-29 10:30:00,154.76,154.76,154.76,154.76,100.0,154.76,154.76,154.76,154.76,100.0
2021-06-29 11:00:00,154.69,154.69,154.63,154.63,200.0,154.69,154.69,154.63,154.63,200.0
2021-06-29 11:30:00,154.78,155.0,154.78,154.91,1000.0,154.78,155.0,154.78,154.91,1000.0
2021-06-29 12:00:00,155.13,155.17,155.13,155.17,200.0,155.13,155.17,155.13,155.17,200.0
2021-06-29 12:30:00,155.41,155.64,155.38,155.55,1301.0,155.41,155.64,155.38,155.55,1301.0
2021-06-29 13:00:00,155.66,155.67,155.49,155.49,400.0,155.66,155.67,155.49,155.49,400.0
2021-06-29 13:30:00,155.54,155.66,155.31,155.31,600.0,155.54,155.66,155.31,155.31,600.0
2021-06-29 14:00:00,155.46,155.46,155.46,155.46,100.0,155.46,155.46,155.46,155.46,100.0
2021-06-29 14:30:00,155.19,155.3,155.17,155.24,589.0,155.19,155.3,155.17,155.24,589.0
2021-06-29 15:00:00,155.26,155.54,155.26,155.51,839.0,155.26,155.54,155.26,155.51,839.0
2021-06-29 15:30:00,155.64,155.83,155.64,155.81,2883.0,155.64,155.83,155.64,155.81,2883.0
2021-06-30 09:30:00,154.59,154.59,154.07,154.16,600.0,154.59,154.59,154.07,154.16,600.0
2021-06-30 10:00:00,154.16,154.59,153.95,154.48,708.0,154.16,154.59,153.95,154.48,708.0
2021-06-30 10:30:00,154.6,154.96,154.53,154.96,911.0,154.6,154.96,154.53,154.96,911.0
2021-06-30 11:00:00,154.91,154.98,154.8,154.8,600.0,154.91,154.98,154.8,154.8,600.0
2021-06-30 11:30:00,154.76,154.87,154.5,154.87,900.0,154.76,154.87,154.5,154.87,900.0
2021-06-30 12:00:00,154.79,154.79,154.69,154.75,300.0,154.79,154.79,154.69,154.75,300.0
2021-06-30 12:30:00,154.76,154.76,154.56,154.66,500.0,154.76,154.76,154.56,154.66,500.0
2021-06-30 13:00:00,154.62,154.67,154.62,154.67,200.0,154.62,154.67,154.62,154.67,200.0
2021-06-30 13:30:00,154.88,154.88,154.38,154.47,3000.0,154.88,154.88,154.38,154.47,3000.0
2021-06-30 14:00:00,154.48,154.48,154.09,154.13,1900.0,154.48,154.48,154.09,154.13,1900.0
2021-06-30 14:30:00,154.07,154.58,154.02,154.47,2820.0,154.07,154.58,154.02,154.47,2820.0
2021-06-30 15:00:00,154.46,154.53,154.29,154.5,2000.0,154.46,154.53,154.29,154.5,2000.0
2021-06-30 15:30:00,154.4,154.89,154.36,154.49,9838.0,154.4,154.89,154.36,154.49,9838.0
2021-07-01 09:30:00,153.81,153.81,153.28,153.35,1600.0,153.81,153.81,153.28,153.35,1600.0
2021-07-01 10:00:00,153.22,154.01,153.22,153.59,1700.0,153.22,154.01,153.22,153.59,1700.0
2021-07-01 10:30:00,153.95,153.95,153.78,153.9,626.0,153.95,153.95,153.78,153.9,626.0
2021-07-01 11:00:00,153.76,153.81,153.43,153.63,1888.0,153.76,153.81,153.43,153.63,1888.0
2021-07-01 11:30:00,153.28,153.69,153.28,153.56,1600.0,153.28,153.69,153.28,153.56,1600.0
2021-07-01 12:00:00,153.58,153.8,153.58,153.8,900.0,153.58,153.8,153.58,153.8,900.0
2021-07-01 12:30:00,153.53,153.53,153.14,153.14,600.0,153.53,153.53,153.14,153.14,600.0
2021-07-01 13:00:00,153.06,153.25,153.01,153.1,1400.0,153.06,153.25,153.01,153.1,1400.0
2021-07-01 13:30:00,153.12,153.46,153.07,153.07,1900.0,153.12,153.46,153.07,153.07,1900.0
2021-07-01 14:00:00,153.11,153.49,153.11,153.47,1700.0,153.11,153.49,153.11,153.47,1700.0
2021-07-01 14:30:00,153.49,153.75,153.49,153.71,1300.0,153.49,153.75,153.49,153.71,1300.0
2021-07-01 15:00:00,153.75,153.76,153.48,153.59,2200.0,153.75,153.76,153.48,153.59,2200.0
2021-07-01 15:30:00,153.6,153.7,153.49,153.59,11900.0,153.6,153.7,153.49,153.59,11900.0
2021-07-02 09:30:00,152.88,153.11,152.36,152.4,2137.0,152.88,153.11,152.36,152.4,2137.0
2021-07-02 10:00:00,152.11,152.28,152.11,152.19,1000.0,152.11,152.28,152.11,152.19,1000.0
2021-07-02 10:30:00,151.66,151.85,151.66,151.82,1100.0,151.66,151.85,151.66,151.82,1100.0
2021-07-02 11:00:00,151.82,151.82,151.2,151.2,1501.0,151.82,151.82,151.2,151.2,1501.0
2021-07-02 11:30:00,151.15,151.44,151.06,151.33,2400.0,151.15,151.44,151.06,151.33,2400.0
2021-07-02 12:00:00,151.26,151.26,150.49,150.49,800.0,151.26,151.26,150.49,150.49,800.0
2021-07-02 12:30:00,150.49,151.5,150.49,151.5,650.0,150.49,151.5,150.49,151.5,650.0
2021-07-02 13:00:00,151.8,152.15,151.76,152.15,700.0,151.8,152.15,151.76,152.15,700.0
2021-07-02 13:30:00,152.34,152.62,152.3,152.62,1100.0,152.34,152.62,152.3,152.62,1100.0
2021-07-02 14:00:00,152.69,153.18,152.69,153.18,400.0,152.69,153.18,152.69,153.18,400.0
2021-07-02 14:30:00,153.21,153.21,153.16,153.2,500.0,153.21,153.21,153.16,153.2,500.0
2021-07-02 15:00:00,153.2,153.36,153.2,153.29,900.0,153.2,153.36,153.2,153.29,900.0
2021-07-02 15:30:00,153.17,153.31,152.97,153.15,5540.0,153.17,153.31,152.97,153.15,5540.0
2021-07-06 09:30:00,152.74,152.75,151.66,152.15,4151.0,152.74,152.75,151.66,152.15,4151.0
2021-07-06 10:00:00,152.32,152.48,152.07,152.07,1400.0,152.32,152.48,152.07,152.07,1400.0
2021-07-06 10:30:00,151.9,152.36,151.57,152.36,2282.0,151.9,152.36,151.57,152.36,2282.0
2021-07-06 11:00:00,152.6,153.16,152.6,153.16,1132.0,152.6,153.16,152.6,153.16,1132.0
2021-07-06 11:30:00,153.06,153.15,152.99,153.01,600.0,153.06,153.15,152.99,153.01,600.0
2021-07-06 12:00:00,152.53,152.62,152.17,152.17,400.0,152.53,152.62,152.17,152.17,400.0
2021-07-06 12:30:00,152.42,152.75,152.36,152.75,600.0,152.42,152.75,152.36,152.75,600.0
2021-07-06 13:00:00,152.87,153.06,152.87,153.06,400.0,152.87,153.06,152.87,153.06,400.0
2021-07-06 13:30:00,152.88,153.38,152.88,153.32,1236.0,152.88,153.38,152.88,153.32,1236.0
2021-07-06 14:00:00,153.4,153.7,153.4,153.58,1098.0,153.4,153.7,153.4,153.58,1098.0
2021-07-06 14:30:00,153.59,153.74,153.43,153.43,1400.0,153.59,153.74,153.43,153.43,1400.0
2021-07-06 15:00:00,153.55,153.8,153.51,153.8,1100.0,153.55,153.8,153.51,153.8,1100.0
2021-07-06 15:30:00,153.85,154.29,153.85,154.24,4167.0,153.85,154.29,153.85,154.24,4167.0
2021-07-07 09:30:00,154.78,155.24,154.78,155.24,500.0,154.78,155.24,154.78,155.24,500.0
2021-07-07 10:00:00,154.86,154.88,154.26,154.26,800.0,154.86,154.88,154.26,154.26,800.0
2021-07-07 10:30:00,154.07,154.07,154.07,154.07,300.0,154.07,154.07,154.07,154.07,300.0
2021-07-07 11:00:00,153.8,154.03,153.8,153.99,500.0,153.8,154.03,153.8,153.99,500.0
2021-07-07 11:30:00,153.94,154.17,153.94,154.17,207.0,153.94,154.17,153.94,154.17,207.0
2021-07-07 12:00:00,155.0,155.0,154.61,154.61,521.0,155.0,155.0,154.61,154.61,521.0
2021-07-07 12:30:00,154.4,154.88,154.4,154.88,563.0,154.4,154.88,154.4,154.88,563.0
2021-07-07 13:00:00,154.53,154.53,154.53,154.53,116.0,154.53,154.53,154.53,154.53,116.0
2021-07-07 13:30:00,154.54,154.61,154.43,154.61,357.0,154.54,154.61,154.43,154.61,357.0
2021-07-07 14:00:00,154.65,154.8,154.65,154.75,313.0,154.65,154.8,154.65,154.75,313.0
2021-07-07 14:30:00,154.56,155.01,154.56,155.01,1056.0,154.56,155.01,154.56,155.01,1056.0
2021-07-07 15:00:00,155.17,155.26,154.98,155.07,912.0,155.17,155.26,154.98,155.07,912.0
2021-07-07 15:30:00,155.19,155.47,155.06,155.37,3374.0,155.19,155.47,155.06,155.37,3374.0
2021-07-08 09:30:00,153.02,153.21,152.16,152.77,811.0,153.02,153.21,152.16,152.77,811.0
2021-07-08 10:00:00,152.77,152.77,152.77,152.77,0.0,152.77,152.77,152.77,152.77,0.0
2021-07-08 10:30:00,153.33,153.33,153.33,153.33,100.0,153.33,153.33,153.33,153.33,100.0
2021-07-08 11:00:00,154.21,154.69,154.21,154.69,700.0,154.21,154.69,154.21,154.69,700.0
2021-07-08 11:30:00,154.47,154.47,154.47,154.47,100.0,154.47,154.47,154.47,154.47,100.0
2021-07-08 12:00:00,154.97,155.13,154.97,155.03,800.0,154.97,155.13,154.97,155.03,800.0
2021-07-08 12:30:00,155.27,155.41,155.27,155.41,400.0,155.27,155.41,155.27,155.41,400.0
2021-07-08 13:00:00,155.27,155.27,154.97,154.97,200.0,155.27,155.27,154.97,154.97,200.0
2021-07-08 13:30:00,155.15,155.15,155.04,155.04,200.0,155.15,155.15,155.04,155.04,200.0
2021-07-08 14:00:00,154.79,154.79,154.64,154.64,200.0,154.79,154.79,154.64,154.64,200.0
2021-07-08 14:30:00,154.41,154.41,154.18,154.18,200.0,154.41,154.41,154.18,154.18,200.0
2021-07-08 15:00:00,154.36,154.36,154.18,154.18,200.0,154.36,154.36,154.18,154.18,200.0
2021-07-08 15:30:00,153.87,154.03,153.35,153.99,2614.0,153.87,154.03,153.35,153.99,2614.0
2021-07-09 09:30:00,155.0,155.0,154.59,154.65,600.0,155.0,155.0,154.59,154.65,600.0
2021-07-09 10:00:00,154.57,154.66,154.57,154.66,200.0,154.57,154.66,154.57,154.66,200.0
2021-07-09 10:30:00,154.86,155.1,154.86,155.08,1005.0,154.86,155.1,154.86,155.08,1005.0
2021-07-09 11:00:00,155.11,155.11,155.07,155.07,300.0,155.11,155.11,155.07,155.07,300.0
2021-07-09 11:30:00,155.5,155.5,155.5,155.5,377.0,155.5,155.5,155.5,155.5,377.0
2021-07-09 12:00:00,155.5,155.5,155.5,155.5,0.0,155.5,155.5,155.5,155.5,0.0
2021-07-09 12:30:00,155.5,155.5,155.5,155.5,0.0,155.5,155.5,155.5,155.5,0.0
2021-07-09 13:00:00,155.13,155.16,155.13,155.16,200.0,155.13,155.16,155.13,155.16,200.0
2021-07-09 13:30:00,155.13,155.13,155.13,155.13,100.0,155.13,155.13,155.13,155.13,100.0
2021-07-09 14:00:00,155.2,155.2,155.17,155.17,200.0,155.2,155.2,155.17,155.17,200.0
2021-07-09 14:30:00,155.2,155.23,155.2,155.23,200.0,155.2,155.23,155.2,155.23,200.0
2021-07-09 15:00:00,155.8,155.8,155.8,155.8,100.0,155.8,155.8,155.8,155.8,100.0
2021-07-09 15:30:00,155.7,155.9,155.7,155.75,1754.0,155.7,155.9,155.7,155.75,1754.0
2021-07-12 09:30:00,156.71,157.6,156.71,157.52,3920.0,156.71,157.6,156.71,157.52,3920.0
2021-07-12 10:00:00,157.37,158.03,157.09,157.09,6798.0,157.37,158.03,157.09,157.09,6798.0
2021-07-12 10:30:00,157.16,157.55,157.11,157.26,2000.0,157.16,157.55,157.11,157.26,2000.0
2021-07-12 11:00:00,157.32,157.58,157.2,157.21,3300.0,157.32,157.58,157.2,157.21,3300.0
2021-07-12 11:30:00,157.28,157.8,157.28,157.8,2200.0,157.28,157.8,157.28,157.8,2200.0
2021-07-12 12:00:00,157.7,157.7,157.22,157.47,3000.0,157.7,157.7,157.22,157.47,3000.0
2021-07-12 12:30:00,157.4,157.53,157.3,157.51,1200.0,157.4,157.53,157.3,157.51,1200.0
2021-07-12 13:00:00,157.32,157.46,157.12,157.21,2300.0,157.32,157.46,157.12,157.21,2300.0
2021-07-12 13:30:00,157.17,157.44,157.17,157.34,3100.0,157.17,157.44,157.17,157.34,3100.0
2021-07-12 14:00:00,157.36,157.64,157.36,157.62,1700.0,157.36,157.64,157.36,157.62,1700.0
2021-07-12 14:30:00,157.62,157.63,157.32,157.32,3600.0,157.62,157.63,157.32,157.32,3600.0
2021-07-12 15:00:00,157.39,157.63,157.34,157.63,2800.0,157.39,157.63,157.34,157.63,2800.0
2021-07-12 15:30:00,157.6,157.87,157.38,157.86,7627.0,157.6,157.87,157.38,157.86,7627.0
2021-07-13 09:30:00,157.59,157.61,157.11,157.61,1500.0,157.59,157.61,157.11,157.61,1500.0
2021-07-13 10:00:00,157.34,157.4,157.28,157.4,500.0,157.34,157.4,157.28,157.4,500.0
2021-07-13 10:30:00,157.52,157.52,157.48,157.5,300.0,157.52,157.52,157.48,157.5,300.0
2021-07-13 11:00:00,157.46,157.49,157.38,157.45,794.0,157.46,157.49,157.38,157.45,794.0
2021-07-13 11:30:00,157.64,158.0,157.64,158.0,400.0,157.64,158.0,157.64,158.0,400.0
2021-07-13 12:00:00,158.34,158.4,158.15,158.4,752.0,158.34,158.4,158.15,158.4,752.0
2021-07-13 12:30:00,158.5,158.58,158.35,158.35,400.0,158.5,158.58,158.35,158.35,400.0
2021-07-13 13:00:00,158.03,158.03,157.55,157.55,800.0,158.03,158.03,157.55,157.55,800.0
2021-07-13 13:30:00,157.56,157.56,157.44,157.49,1038.0,157.56,157.56,157.44,157.49,1038.0
2021-07-13 14:00:00,157.28,157.28,157.28,157.28,100.0,157.28,157.28,157.28,157.28,100.0
2021-07-13 14:30:00,157.38,157.38,157.28,157.28,500.0,157.38,157.38,157.28,157.28,500.0
2021-07-13 15:00:00,157.45,157.45,157.15,157.17,3024.0,157.45,157.45,157.15,157.17,3024.0
2021-07-13 15:30:00,157.12,157.44,157.08,157.42,5706.0,157.12,157.44,157.08,157.42,5706.0
2021-07-14 09:30:00,158.23,158.5,157.72,158.0,3230.0,158.23,158.5,157.72,158.0,3230.0
2021-07-14 10:00:00,158.01,158.31,157.98,158.12,800.0,158.01,158.31,157.98,158.12,800.0
2021-07-14 10:30:00,157.57,157.95,157.57,157.95,1300.0,157.57,157.95,157.57,157.95,1300.0
2021-07-14 11:00:00,158.12,158.12,157.55,157.55,2081.0,158.12,158.12,157.55,157.55,2081.0
2021-07-14 11:30:00,157.61,157.8,157.47,157.47,1655.0,157.61,157.8,157.47,157.47,1655.0
2021-07-14 12:00:00,157.57,157.88,157.57,157.88,1000.0,157.57,157.88,157.57,157.88,1000.0
2021-07-14 12:30:00,157.96,158.04,157.92,158.01,2159.0,157.96,158.04,157.92,158.01,2159.0
2021-07-14 13:00:00,158.09,158.12,157.87,157.88,2050.0,158.09,158.12,157.87,157.88,2050.0
2021-07-14 13:30:00,157.9,158.29,157.9,158.25,2071.0,157.9,158.29,157.9,158.25,2071.0
2021-07-14 14:00:00,158.31,158.41,158.19,158.26,1827.0,158.31,158.41,158.19,158.26,1827.0
2021-07-14 14:30:00,158.22,158.36,158.09,158.2,1294.0,158.22,158.36,158.09,158.2,1294.0
2021-07-14 15:00:00,158.17,158.28,157.94,157.94,2569.0,158.17,158.28,157.94,157.94,2569.0
2021-07-14 15:30:00,157.95,158.06,157.7,157.83,5703.0,157.95,158.06,157.7,157.83,5703.0
2021-07-15 09:30:00,157.06,157.06,156.47,156.91,500.0,157.06,157.06,156.47,156.91,500.0
2021-07-15 10:00:00,157.36,157.36,156.17,156.17,1100.0,157.36,157.36,156.17,156.17,1100.0
2021-07-15 10:30:00,156.69,156.75,156.69,156.75,200.0,156.69,156.75,156.69,156.75,200.0
2021-07-15 11:00:00,157.26,157.26,156.77,156.94,600.0,157.26,157.26,156.77,156.94,600.0
2021-07-15 11:30:00,157.19,157.19,157.09,157.09,200.0,157.19,157.19,157.09,157.09,200.0
2021-07-15 12:00:00,157.03,157.03,156.94,156.94,300.0,157.03,157.03,156.94,156.94,300.0
2021-07-15 12:30:00,157.14,157.24,157.14,157.23,557.0,157.14,157.24,157.14,157.23,557.0
2021-07-15 13:00:00,156.8,156.8,156.54,156.54,300.0,156.8,156.8,156.54,156.54,300.0
2021-07-15 13:30:00,156.59,156.59,155.92,155.95,800.0,156.59,156.59,155.92,155.95,800.0
2021-07-15 14:00:00,155.91,156.14,155.91,156.01,500.0,155.91,156.14,155.91,156.01,500.0
2021-07-15 14:30:00,156.05,156.12,155.95,156.12,1300.0,156.05,156.12,155.95,156.12,1300.0
2021-07-15 15:00:00,156.16,156.27,156.14,156.14,900.0,156.16,156.27,156.14,156.14,900.0
2021-07-15 15:30:00,156.42,156.61,156.3,156.61,5829.0,156.42,156.61,156.3,156.61,5829.0
2021-07-16 09:30:00,156.82,156.82,156.82,156.82,100.0,156.82,156.82,156.82,156.82,100.0
2021-07-16 10:00:00,156.63,156.63,155.9,156.11,1400.0,156.63,156.63,155.9,156.11,1400.0
2021-07-16 10:30:00,156.12,156.51,156.12,156.51,2610.0,156.12,156.51,156.12,156.51,2610.0
2021-07-16 11:00:00,156.38,156.51,156.24,156.47,1700.0,156.38,156.51,156.24,156.47,1700.0
2021-07-16 11:30:00,156.37,156.63,156.37,156.6,600.0,156.37,156.63,156.37,156.6,600.0
2021-07-16 12:00:00,156.59,157.17,156.59,156.94,1000.0,156.59,157.17,156.59,156.94,1000.0
2021-07-16 12:30:00,156.66,156.69,156.59,156.67,400.0,156.66,156.69,156.59,156.67,400.0
2021-07-16 13:00:00,156.5,156.5,155.61,155.61,1001.0,156.5,156.5,155.61,155.61,1001.0
2021-07-16 13:30:00,155.68,155.82,155.51,155.51,1100.0,155.68,155.82,155.51,155.51,1100.0
2021-07-16 14:00:00,155.45,155.65,155.33,155.65,1300.0,155.45,155.65,155.33,155.65,1300.0
2021-07-16 14:30:00,155.51,155.51,155.27,155.27,2200.0,155.51,155.51,155.27,155.27,2200.0
2021-07-16 15:00:00,155.24,155.4,155.1,155.19,3300.0,155.24,155.4,155.1,155.19,3300.0
2021-07-16 15:30:00,155.24,155.3,154.87,154.99,27328.0,155.24,155.3,154.87,154.99,27328.0
2021-07-19 09:30:00,153.12,153.83,153.12,153.82,433.0,153.12,153.83,153.12,153.82,433.0
2021-07-19 10:00:00,153.82,154.7,153.72,154.7,1100.0,153.82,154.7,153.72,154.7,1100.0
2021-07-19 10:30:00,154.5,154.5,154.41,154.47,765.0,154.5,154.5,154.41,154.47,765.0
2021-07-19 11:00:00,154.46,154.46,154.32,154.32,400.0,154.46,154.46,154.32,154.32,400.0
2021-07-19 11:30:00,154.67,154.86,154.67,154.86,200.0,154.67,154.86,154.67,154.86,200.0
2021-07-19 12:00:00,154.34,154.34,154.26,154.33,300.0,154.34,154.34,154.26,154.33,300.0
2021-07-19 12:30:00,154.11,154.11,154.11,154.11,100.0,154.11,154.11,154.11,154.11,100.0
2021-07-19 13:00:00,154.15,154.51,154.05,154.17,2100.0,154.15,154.51,154.05,154.17,2100.0
2021-07-19 13:30:00,154.12,154.35,154.12,154.27,1200.0,154.12,154.35,154.12,154.27,1200.0
2021-07-19 14:00:00,154.58,154.6,154.58,154.6,200.0,154.58,154.6,154.58,154.6,200.0
2021-07-19 14:30:00,154.3,154.36,154.03,154.03,1900.0,154.3,154.36,154.03,154.03,1900.0
2021-07-19 15:00:00,153.98,154.29,153.85,153.86,2454.0,153.98,154.29,153.85,153.86,2454.0
2021-07-19 15:30:00,153.78,154.72,153.78,154.72,2053.0,153.78,154.72,153.78,154.72,2053.0
2021-07-20 09:30:00,155.52,155.83,155.52,155.83,200.0,155.52,155.83,155.52,155.83,200.0
2021-07-20 10:00:00,155.87,156.12,155.86,155.96,500.0,155.87,156.12,155.86,155.96,500.0
2021-07-20 10:30:00,156.07,156.98,156.04,156.92,1416.0,156.07,156.98,156.04,156.92,1416.0
2021-07-20 11:00:00,156.85,156.85,156.74,156.75,400.0,156.85,156.85,156.74,156.75,400.0
2021-07-20 11:30:00,157.08,157.15,157.08,157.15,200.0,157.08,157.15,157.08,157.15,200.0
2021-07-20 12:00:00,157.16,157.16,157.1,157.1,600.0,157.16,157.16,157.1,157.1,600.0
2021-07-20 12:30:00,157.26,157.26,157.14,157.16,500.0,157.26,157.26,157.14,157.16,500.0
2021-07-20 13:00:00,157.12,157.12,156.72,156.72,200.0,157.12,157.12,156.72,156.72,200.0
2021-07-20 13:30:00,156.78,157.05,156.78,156.97,533.0,156.78,157.05,156.78,156.97,533.0
2021-07-20 14:00:00,157.34,157.34,157.06,157.19,1900.0,157.34,157.34,157.06,157.19,1900.0
2021-07-20 14:30:00,157.25,157.25,157.07,157.07,2020.0,157.25,157.25,157.07,157.07,2020.0
2021-07-20 15:00:00,157.05,157.25,157.0,157.0,1986.0,157.05,157.25,157.0,157.0,1986.0
2021-07-20 15:30:00,156.96,157.16,156.64,156.64,4037.0,156.96,157.16,156.64,156.64,4037.0
2021-07-21 09:30:00,156.93,157.63,156.93,157.63,400.0,156.93,157.63,156.93,157.63,400.0
2021-07-21 10:00:00,157.63,157.63,157.63,157.63,0.0,157.63,157.63,157.63,157.63,0.0
2021-07-21 10:30:00,157.63,157.63,157.63,157.63,0.0,157.63,157.63,157.63,157.63,0.0
2021-07-21 11:00:00,157.96,157.96,157.96,157.96,100.0,157.96,157.96,157.96,157.96,100.0
2021-07-21 11:30:00,157.96,157.96,157.96,157.96,0.0,157.96,157.96,157.96,157.96,0.0
2021-07-21 12:00:00,157.96,157.96,157.96,157.96,0.0,157.96,157.96,157.96,157.96,0.0
2021-07-21 12:30:00,157.69,157.69,157.69,157.69,200.0,157.69,157.69,157.69,157.69,200.0
2021-07-21 13:00:00,157.66,157.9,157.66,157.87,600.0,157.66,157.9,157.66,157.87,600.0
2021-07-21 13:30:00,157.9,157.9,157.9,157.9,100.0,157.9,157.9,157.9,157.9,100.0
2021-07-21 14:00:00,157.79,157.79,157.79,157.79,100.0,157.79,157.79,157.79,157.79,100.0
2021-07-21 14:30:00,157.98,157.98,157.98,157.98,200.0,157.98,157.98,157.98,157.98,200.0
2021-07-21 15:00:00,157.94,157.97,157.8,157.8,300.0,157.94,157.97,157.8,157.8,300.0
2021-07-21 15:30:00,157.95,158.47,157.95,158.46,2577.0,157.95,158.47,157.95,158.46,2577.0
2021-07-22 09:30:00,158.89,159.16,158.59,158.59,600.0,158.89,159.16,158.59,158.59,600.0
2021-07-22 10:00:00,158.77,158.77,158.77,158.77,217.0,158.77,158.77,158.77,158.77,217.0
2021-07-22 10:30:00,158.88,159.35,158.88,159.35,2619.0,158.88,159.35,158.88,159.35,2619.0
2021-07-22 11:00:00,159.04,159.04,158.71,158.79,900.0,159.04,159.04,158.71,158.79,900.0
2021-07-22 11:30:00,158.69,158.69,158.69,158.69,100.0,158.69,158.69,158.69,158.69,100.0
2021-07-22 12:00:00,158.7,158.7,158.7,158.7,131.0,158.7,158.7,158.7,158.7,131.0
2021-07-22 12:30:00,158.7,158.74,158.53,158.53,400.0,158.7,158.74,158.53,158.53,400.0
2021-07-22 13:00:00,158.75,158.75,158.75,158.75,100.0,158.75,158.75,158.75,158.75,100.0
2021-07-22 13:30:00,158.78,158.78,158.65,158.68,738.0,158.78,158.78,158.65,158.68,738.0
2021-07-22 14:00:00,158.63,158.85,158.63,158.72,4065.0,158.63,158.85,158.63,158.72,4065.0
2021-07-22 14:30:00,158.65,158.65,158.65,158.65,300.0,158.65,158.65,158.65,158.65,300.0
2021-07-22 15:00:00,158.47,158.55,158.47,158.55,300.0,158.47,158.55,158.47,158.55,300.0
2021-07-22 15:30:00,158.49,158.63,158.43,158.53,3000.0,158.49,158.63,158.43,158.53,3000.0
2021-07-23 10:30:00,159.18,159.24,159.18,159.24,335.0,159.18,159.24,159.18,159.24,335.0
2021-07-23 11:00:00,159.8,160.31,159.8,160.31,1123.0,159.8,160.31,159.8,160.31,1123.0
2021-07-23 11:30:00,160.37,160.37,160.08,160.08,220.0,160.37,160.37,160.08,160.08,220.0
2021-07-23 12:00:00,159.98,160.22,159.98,160.22,870.0,159.98,160.22,159.98,160.22,870.0
2021-07-23 12:30:00,160.22,160.22,160.22,160.22,0.0,160.22,160.22,160.22,160.22,0.0
2021-07-23 13:00:00,160.5,160.53,160.5,160.53,959.0,160.5,160.53,160.5,160.53,959.0
2021-07-23 13:30:00,160.8,160.8,160.78,160.78,300.0,160.8,160.8,160.78,160.78,300.0
2021-07-23 14:00:00,160.47,160.47,160.16,160.16,1017.0,160.47,160.47,160.16,160.16,1017.0
2021-07-23 14:30:00,160.16,160.16,160.16,160.16,0.0,160.16,160.16,160.16,160.16,0.0
2021-07-23 15:00:00,159.95,159.95,159.6,159.61,544.0,159.95,159.95,159.6,159.61,544.0
2021-07-23 15:30:00,159.63,159.8,159.63,159.68,3350.0,159.63,159.8,159.63,159.68,3350.0
2021-07-26 09:30:00,159.34,159.66,159.34,159.59,789.0,159.34,159.66,159.34,159.59,789.0
2021-07-26 10:00:00,159.32,159.32,158.79,158.82,1100.0,159.32,159.32,158.79,158.82,1100.0
2021-07-26 10:30:00,158.84,158.91,158.52,158.52,500.0,158.84,158.91,158.52,158.52,500.0
2021-07-26 11:00:00,158.69,159.24,158.69,159.23,835.0,158.69,159.24,158.69,159.23,835.0
2021-07-26 11:30:00,159.34,159.39,159.34,159.36,400.0,159.34,159.39,159.34,159.36,400.0
2021-07-26 12:00:00,159.36,159.36,159.32,159.32,200.0,159.36,159.36,159.32,159.32,200.0
2021-07-26 12:30:00,159.1,159.1,159.1,159.1,100.0,159.1,159.1,159.1,159.1,100.0
2021-07-26 13:00:00,159.32,159.49,159.32,159.49,200.0,159.32,159.49,159.32,159.49,200.0
2021-07-26 13:30:00,159.42,159.62,159.42,159.62,200.0,159.42,159.62,159.42,159.62,200.0
2021-07-26 14:00:00,159.58,159.7,159.58,159.69,493.0,159.58,159.7,159.58,159.69,493.0
2021-07-26 14:30:00,159.7,159.7,159.65,159.67,528.0,159.7,159.7,159.65,159.67,528.0
2021-07-26 15:00:00,159.69,159.7,159.6,159.7,700.0,159.69,159.7,159.6,159.7,700.0
2021-07-26 15:30:00,159.78,159.94,159.74,159.94,3375.0,159.78,159.94,159.74,159.94,3375.0
2021-07-27 09:30:00,158.9,158.98,158.9,158.93,410.0,158.9,158.98,158.9,158.93,410.0
2021-07-27 10:00:00,159.12,159.12,158.5,158.69,1393.0,159.12,159.12,158.5,158.69,1393.0
2021-07-27 10:30:00,158.71,158.77,158.61,158.77,496.0,158.71,158.77,158.61,158.77,496.0
2021-07-27 11:00:00,158.67,158.72,158.45,158.45,600.0,158.67,158.72,158.45,158.45,600.0
2021-07-27 11:30:00,157.88,157.88,157.83,157.83,300.0,157.88,157.88,157.83,157.83,300.0
2021-07-27 12:00:00,157.8,157.85,157.43,157.43,523.0,157.8,157.85,157.43,157.43,523.0
2021-07-27 12:30:00,157.34,157.39,157.26,157.26,558.0,157.34,157.39,157.26,157.26,558.0
2021-07-27 13:00:00,157.09,157.09,156.27,156.33,961.0,157.09,157.09,156.27,156.33,961.0
2021-07-27 13:30:00,156.34,157.05,156.34,157.05,600.0,156.34,157.05,156.34,157.05,600.0
2021-07-27 14:00:00,156.86,157.58,156.86,157.41,7662.0,156.86,157.58,156.86,157.41,7662.0
2021-07-27 14:30:00,157.52,158.22,157.52,158.22,1358.0,157.52,158.22,157.52,158.22,1358.0
2021-07-27 15:00:00,158.4,158.42,158.31,158.42,726.0,158.4,158.42,158.31,158.42,726.0
2021-07-27 15:30:00,158.59,158.85,158.54,158.78,2420.0,158.59,158.85,158.54,158.78,2420.0
2021-07-28 09:30:00,159.43,159.43,159.43,159.43,100.0,159.43,159.43,159.43,159.43,100.0
2021-07-28 10:00:00,159.56,160.0,159.56,160.0,1000.0,159.56,160.0,159.56,160.0,1000.0
2021-07-28 10:30:00,160.18,160.35,159.99,160.31,400.0,160.18,160.35,159.99,160.31,400.0
2021-07-28 11:00:00,160.17,160.33,160.17,160.33,300.0,160.17,160.33,160.17,160.33,300.0
2021-07-28 11:30:00,160.22,160.71,160.22,160.71,300.0,160.22,160.71,160.22,160.71,300.0
2021-07-28 12:00:00,160.93,161.06,160.5,160.77,1100.0,160.93,161.06,160.5,160.77,1100.0
2021-07-28 12:30:00,160.74,160.74,160.62,160.62,200.0,160.74,160.74,160.62,160.62,200.0
2021-07-28 13:00:00,160.66,160.74,160.57,160.59,1400.0,160.66,160.74,160.57,160.59,1400.0
2021-07-28 13:30:00,160.64,160.74,160.57,160.65,1000.0,160.64,160.74,160.57,160.65,1000.0
2021-07-28 14:00:00,160.84,161.06,160.84,160.98,1526.0,160.84,161.06,160.84,160.98,1526.0
2021-07-28 14:30:00,161.0,161.16,160.86,161.1,1302.0,161.0,161.16,160.86,161.1,1302.0
2021-07-28 15:00:00,160.91,160.91,160.64,160.85,3317.0,160.91,160.91,160.64,160.85,3317.0
2021-07-28 15:30:00,160.87,160.95,160.17,160.17,9322.0,160.87,160.95,160.17,160.17,9322.0
2021-07-29 09:30:00,161.59,162.05,161.57,162.05,600.0,161.59,162.05,161.57,162.05,600.0
2021-07-29 10:00:00,161.82,162.33,161.82,162.19,1100.0,161.82,162.33,161.82,162.19,1100.0
2021-07-29 10:30:00,162.18,162.82,162.18,162.79,1460.0,162.18,162.82,162.18,162.79,1460.0
2021-07-29 11:00:00,162.82,162.82,162.41,162.48,1300.0,162.82,162.82,162.41,162.48,1300.0
2021-07-29 11:30:00,162.58,162.65,162.46,162.61,1240.0,162.58,162.65,162.46,162.61,1240.0
2021-07-29 12:00:00,162.44,162.66,162.44,162.51,1000.0,162.44,162.66,162.44,162.51,1000.0
2021-07-29 12:30:00,162.56,162.64,162.45,162.64,1304.0,162.56,162.64,162.45,162.64,1304.0
2021-07-29 13:00:00,162.62,162.82,162.59,162.8,1300.0,162.62,162.82,162.59,162.8,1300.0
2021-07-29 13:30:00,162.69,162.8,162.69,162.78,1000.0,162.69,162.8,162.69,162.78,1000.0
2021-07-29 14:00:00,162.73,162.8,162.4,162.4,1414.0,162.73,162.8,162.4,162.4,1414.0
2021-07-29 14:30:00,162.22,162.22,161.89,162.01,600.0,162.22,162.22,161.89,162.01,600.0
2021-07-29 15:00:00,161.89,162.13,161.89,161.97,900.0,161.89,162.13,161.89,161.97,900.0
2021-07-29 15:30:00,161.94,162.08,161.5,161.65,5844.0,161.94,162.08,161.5,161.65,5844.0
2021-07-30 09:30:00,161.49,161.77,161.49,161.77,600.0,161.49,161.77,161.49,161.77,600.0
2021-07-30 10:00:00,161.98,162.25,161.96,162.25,1100.0,161.98,162.25,161.96,162.25,1100.0
2021-07-30 10:30:00,162.08,162.08,161.96,161.96,200.0,162.08,162.08,161.96,161.96,200.0
2021-07-30 11:00:00,161.83,162.12,161.77,161.79,1000.0,161.83,162.12,161.77,161.79,1000.0
2021-07-30 11:30:00,161.85,161.95,161.84,161.84,600.0,161.85,161.95,161.84,161.84,600.0
2021-07-30 12:00:00,161.93,162.43,161.86,162.4,1464.0,161.93,162.43,161.86,162.4,1464.0
2021-07-30 12:30:00,162.45,163.01,162.45,163.01,2250.0,162.45,163.01,162.45,163.01,2250.0
2021-07-30 13:00:00,162.92,163.04,162.88,163.04,700.0,162.92,163.04,162.88,163.04,700.0
2021-07-30 13:30:00,162.99,163.62,162.99,163.55,3153.0,162.99,163.62,162.99,163.55,3153.0
2021-07-30 14:00:00,163.64,164.26,163.42,164.26,3700.0,163.64,164.26,163.42,164.26,3700.0
2021-07-30 14:30:00,164.29,164.83,164.22,164.78,4940.0,164.29,164.83,164.22,164.78,4940.0
2021-07-30 15:00:00,164.43,164.57,164.11,164.52,2304.0,164.43,164.57,164.11,164.52,2304.0
2021-07-30 15:30:00,164.66,164.79,164.32,164.53,6889.0,164.66,164.79,164.32,164.53,6889.0
2021-08-02 09:30:00,165.0,165.23,163.98,164.25,3065.0,165.0,165.23,163.98,164.25,3065.0
2021-08-02 10:00:00,164.29,164.99,164.25,164.62,2775.0,164.29,164.99,164.25,164.62,2775.0
2021-08-02 10:30:00,164.64,165.14,164.47,165.14,925.0,164.64,165.14,164.47,165.14,925.0
2021-08-02 11:00:00,165.07,165.22,165.07,165.15,1300.0,165.07,165.22,165.07,165.15,1300.0
2021-08-02 11:30:00,165.1,165.18,164.56,164.56,1574.0,165.1,165.18,164.56,164.56,1574.0
2021-08-02 12:00:00,164.5,164.98,164.01,164.98,1055.0,164.5,164.98,164.01,164.98,1055.0
2021-08-02 12:30:00,165.01,165.16,164.97,164.97,748.0,165.01,165.16,164.97,164.97,748.0
2021-08-02 13:00:00,165.12,165.23,165.1,165.11,810.0,165.12,165.23,165.1,165.11,810.0
2021-08-02 13:30:00,165.19,165.19,165.02,165.02,255.0,165.19,165.19,165.02,165.02,255.0
2021-08-02 14:00:00,165.22,165.27,165.22,165.22,300.0,165.22,165.27,165.22,165.22,300.0
2021-08-02 14:30:00,165.08,165.09,165.04,165.09,740.0,165.08,165.09,165.04,165.09,740.0
2021-08-02 15:00:00,165.08,165.11,164.84,164.84,1141.0,165.08,165.11,164.84,164.84,1141.0
2021-08-02 15:30:00,164.82,165.05,164.53,165.02,4200.0,164.82,165.05,164.53,165.02,4200.0
2021-08-03 09:30:00,165.46,165.87,164.92,164.94,900.0,165.46,165.87,164.92,164.94,900.0
2021-08-03 10:00:00,165.1,165.47,164.58,165.47,1199.0,165.1,165.47,164.58,165.47,1199.0
2021-08-03 10:30:00,165.44,165.73,165.3,165.49,897.0,165.44,165.73,165.3,165.49,897.0
2021-08-03 11:00:00,165.37,165.61,165.34,165.59,600.0,165.37,165.61,165.34,165.59,600.0
2021-08-03 11:30:00,166.0,166.6,165.9,166.42,3201.0,166.0,166.6,165.9,166.42,3201.0
2021-08-03 12:00:00,166.42,166.42,166.27,166.37,667.0,166.42,166.42,166.27,166.37,667.0
2021-08-03 12:30:00,166.26,166.59,166.26,166.44,501.0,166.26,166.59,166.26,166.44,501.0
2021-08-03 13:00:00,166.5,166.61,166.24,166.24,1300.0,166.5,166.61,166.24,166.24,1300.0
2021-08-03 13:30:00,166.24,166.24,166.02,166.22,909.0,166.24,166.24,166.02,166.22,909.0
2021-08-03 14:00:00,166.56,166.57,166.45,166.45,485.0,166.56,166.57,166.45,166.45,485.0
2021-08-03 14:30:00,166.67,166.72,166.58,166.72,800.0,166.67,166.72,166.58,166.72,800.0
2021-08-03 15:00:00,166.71,166.88,166.49,166.78,1200.0,166.71,166.88,166.49,166.78,1200.0
2021-08-03 15:30:00,166.77,166.78,166.4,166.72,4003.0,166.77,166.78,166.4,166.72,4003.0
2021-08-04 09:30:00,166.37,167.5,166.37,167.5,1100.0,166.37,167.5,166.37,167.5,1100.0
2021-08-04 10:00:00,167.51,167.92,167.4,167.64,1300.0,167.51,167.92,167.4,167.64,1300.0
2021-08-04 10:30:00,167.45,167.49,167.19,167.43,1000.0,167.45,167.49,167.19,167.43,1000.0
2021-08-04 11:00:00,167.65,167.98,167.14,167.14,1002.0,167.65,167.98,167.14,167.14,1002.0
2021-08-04 11:30:00,167.23,167.31,166.86,167.01,500.0,167.23,167.31,166.86,167.01,500.0
2021-08-04 12:00:00,167.21,167.38,167.09,167.09,500.0,167.21,167.38,167.09,167.09,500.0
2021-08-04 12:30:00,167.42,167.42,167.32,167.32,200.0,167.42,167.42,167.32,167.32,200.0
2021-08-04 13:00:00,167.64,167.81,167.64,167.8,400.0,167.64,167.81,167.64,167.8,400.0
2021-08-04 13:30:00,168.0,168.0,167.94,167.94,400.0,168.0,168.0,167.94,167.94,400.0
2021-08-04 14:00:00,167.92,168.01,167.86,168.01,1100.0,167.92,168.01,167.86,168.01,1100.0
2021-08-04 14:30:00,167.99,168.11,167.51,167.51,1873.0,167.99,168.11,167.51,167.51,1873.0
2021-08-04 15:00:00,167.44,167.44,167.12,167.12,2652.0,167.44,167.44,167.12,167.12,2652.0
2021-08-04 15:30:00,167.17,167.52,167.07,167.09,6808.0,167.17,167.52,167.07,167.09,6808.0
2021-08-05 09:30:00,167.22,167.22,167.0,167.08,600.0,167.22,167.22,167.0,167.08,600.0
2021-08-05 10:00:00,166.93,167.04,166.5,166.5,700.0,166.93,167.04,166.5,166.5,700.0
2021-08-05 10:30:00,166.37,166.7,166.37,166.64,906.0,166.37,166.7,166.37,166.64,906.0
2021-08-05 11:00:00,166.62,166.62,166.17,166.37,1524.0,166.62,166.62,166.17,166.37,1524.0
2021-08-05 11:30:00,166.38,166.38,166.07,166.07,700.0,166.38,166.38,166.07,166.07,700.0
2021-08-05 12:00:00,165.88,166.21,165.88,166.21,200.0,165.88,166.21,165.88,166.21,200.0
2021-08-05 12:30:00,165.99,165.99,165.84,165.99,818.0,165.99,165.99,165.84,165.99,818.0
2021-08-05 13:00:00,165.83,165.83,165.72,165.72,400.0,165.83,165.83,165.72,165.72,400.0
2021-08-05 13:30:00,165.97,166.06,165.97,166.02,300.0,165.97,166.06,165.97,166.02,300.0
2021-08-05 14:00:00,165.99,166.09,165.99,166.06,1200.0,165.99,166.09,165.99,166.06,1200.0
2021-08-05 14:30:00,165.97,166.04,165.95,165.97,1200.0,165.97,166.04,165.95,165.97,1200.0
2021-08-05 15:00:00,166.04,166.11,165.88,166.11,1400.0,166.04,166.11,165.88,166.11,1400.0
2021-08-05 15:30:00,166.05,166.45,166.0,166.4,8695.0,166.05,166.45,166.0,166.4,8695.0
2021-08-06 09:30:00,166.2,167.06,166.11,166.25,1369.0,166.2,167.06,166.11,166.25,1369.0
2021-08-06 10:00:00,166.47,166.66,166.34,166.58,900.0,166.47,166.66,166.34,166.58,900.0
2021-08-06 10:30:00,166.67,166.68,166.46,166.55,901.0,166.67,166.68,166.46,166.55,901.0
2021-08-06 11:00:00,166.84,167.33,166.84,167.33,400.0,166.84,167.33,166.84,167.33,400.0
2021-08-06 11:30:00,167.41,167.41,167.21,167.21,505.0,167.41,167.41,167.21,167.21,505.0
2021-08-06 12:00:00,167.25,167.25,167.22,167.22,200.0,167.25,167.25,167.22,167.22,200.0
2021-08-06 12:30:00,167.0,167.0,166.77,166.77,3138.0,167.0,167.0,166.77,166.77,3138.0
2021-08-06 13:00:00,166.99,167.02,166.85,166.85,400.0,166.99,167.02,166.85,166.85,400.0
2021-08-06 13:30:00,166.71,166.76,166.71,166.76,200.0,166.71,166.76,166.71,166.76,200.0
2021-08-06 14:00:00,166.96,167.08,166.9,166.94,639.0,166.96,167.08,166.9,166.94,639.0
2021-08-06 14:30:00,166.72,166.78,166.67,166.67,315.0,166.72,166.78,166.67,166.67,315.0
2021-08-06 15:00:00,166.83,167.0,166.83,166.96,400.0,166.83,167.0,166.83,166.96,400.0
2021-08-06 15:30:00,167.0,167.05,166.23,166.55,3250.0,167.0,167.05,166.23,166.55,3250.0
2021-08-09 09:30:00,166.6,166.65,166.59,166.59,300.0,166.6,166.65,166.59,166.59,300.0
2021-08-09 10:00:00,166.47,166.75,166.44,166.58,670.0,166.47,166.75,166.44,166.58,670.0
2021-08-09 10:30:00,166.58,166.58,166.24,166.37,300.0,166.58,166.58,166.24,166.37,300.0
2021-08-09 11:00:00,166.37,166.37,166.37,166.37,0.0,166.37,166.37,166.37,166.37,0.0
2021-08-09 11:30:00,166.42,166.42,166.42,166.42,100.0,166.42,166.42,166.42,166.42,100.0
2021-08-09 12:00:00,166.64,166.64,166.64,166.64,147.0,166.64,166.64,166.64,166.64,147.0
2021-08-09 12:30:00,166.55,166.55,166.55,166.55,100.0,166.55,166.55,166.55,166.55,100.0
2021-08-09 13:00:00,166.3,166.3,166.3,166.3,200.0,166.3,166.3,166.3,166.3,200.0
2021-08-09 13:30:00,166.37,166.6,166.37,166.6,875.0,166.37,166.6,166.37,166.6,875.0
2021-08-09 14:00:00,166.67,166.81,166.67,166.71,304.0,166.67,166.81,166.67,166.71,304.0
2021-08-09 14:30:00,167.05,167.05,166.92,166.94,488.0,167.05,167.05,166.92,166.94,488.0
2021-08-09 15:00:00,167.05,167.13,166.89,166.89,900.0,167.05,167.13,166.89,166.89,900.0
2021-08-09 15:30:00,166.99,167.09,166.84,167.07,3795.0,166.99,167.09,166.84,167.07,3795.0
2021-08-10 09:30:00,167.87,167.87,167.32,167.37,500.0,167.87,167.87,167.32,167.37,500.0
2021-08-10 10:00:00,167.09,167.09,166.08,166.08,400.0,167.09,167.09,166.08,166.08,400.0
2021-08-10 10:30:00,165.24,165.24,165.18,165.18,225.0,165.24,165.24,165.18,165.18,225.0
2021-08-10 11:00:00,165.22,165.22,165.22,165.22,100.0,165.22,165.22,165.22,165.22,100.0
2021-08-10 11:30:00,165.82,165.97,165.6,165.6,500.0,165.82,165.97,165.6,165.6,500.0
2021-08-10 12:00:00,166.29,166.29,166.29,166.29,400.0,166.29,166.29,166.29,166.29,400.0
2021-08-10 12:30:00,165.61,165.65,165.61,165.65,200.0,165.61,165.65,165.61,165.65,200.0
2021-08-10 13:00:00,165.74,165.74,165.37,165.37,900.0,165.74,165.74,165.37,165.37,900.0
2021-08-10 13:30:00,165.34,165.34,165.22,165.22,513.0,165.34,165.34,165.22,165.22,513.0
2021-08-10 14:00:00,165.23,165.36,165.23,165.36,300.0,165.23,165.36,165.23,165.36,300.0
2021-08-10 14:30:00,165.56,165.56,165.28,165.28,571.0,165.56,165.56,165.28,165.28,571.0
2021-08-10 15:00:00,165.39,165.39,165.13,165.13,502.0,165.39,165.39,165.13,165.13,502.0
2021-08-10 15:30:00,165.29,165.59,165.25,165.59,3836.0,165.29,165.59,165.25,165.59,3836.0
2021-08-11 09:30:00,165.46,165.46,164.79,164.79,200.0,165.46,165.46,164.79,164.79,200.0
2021-08-11 10:00:00,164.62,164.62,163.89,163.99,600.0,164.62,164.62,163.89,163.99,600.0
2021-08-11 10:30:00,164.06,164.52,164.06,164.52,200.0,164.06,164.52,164.06,164.52,200.0
2021-08-11 11:00:00,164.52,164.52,164.52,164.52,0.0,164.52,164.52,164.52,164.52,0.0
2021-08-11 11:30:00,164.52,164.71,164.52,164.57,300.0,164.52,164.71,164.52,164.57,300.0
2021-08-11 12:00:00,164.93,164.93,164.85,164.87,300.0,164.93,164.93,164.85,164.87,300.0
2021-08-11 12:30:00,164.91,164.96,164.91,164.96,200.0,164.91,164.96,164.91,164.96,200.0
2021-08-11 13:00:00,165.17,165.35,165.16,165.35,300.0,165.17,165.35,165.16,165.35,300.0
2021-08-11 13:30:00,165.22,165.4,165.22,165.4,400.0,165.22,165.4,165.22,165.4,400.0
2021-08-11 14:00:00,165.45,165.45,165.45,165.45,100.0,165.45,165.45,165.45,165.45,100.0
2021-08-11 14:30:00,165.37,165.37,164.96,164.96,500.0,165.37,165.37,164.96,164.96,500.0
2021-08-11 15:00:00,164.94,164.94,164.86,164.88,500.0,164.94,164.94,164.86,164.88,500.0
2021-08-11 15:30:00,164.97,165.06,164.81,165.01,2047.0,164.97,165.06,164.81,165.01,2047.0
2021-08-12 09:30:00,164.08,164.31,163.83,163.99,1322.0,164.08,164.31,163.83,163.99,1322.0
2021-08-12 10:00:00,163.39,164.64,163.39,164.64,1200.0,163.39,164.64,163.39,164.64,1200.0
2021-08-12 10:30:00,164.63,164.77,164.38,164.77,1200.0,164.63,164.77,164.38,164.77,1200.0
2021-08-12 11:00:00,164.88,164.88,164.66,164.76,1100.0,164.88,164.88,164.66,164.76,1100.0
2021-08-12 11:30:00,164.78,164.88,164.71,164.83,1200.0,164.78,164.88,164.71,164.83,1200.0
2021-08-12 12:00:00,164.63,164.68,164.49,164.5,1000.0,164.63,164.68,164.49,164.5,1000.0
2021-08-12 12:30:00,164.5,164.59,164.5,164.59,200.0,164.5,164.59,164.5,164.59,200.0
2021-08-12 13:00:00,164.62,164.63,164.57,164.63,900.0,164.62,164.63,164.57,164.63,900.0
2021-08-12 13:30:00,164.64,164.81,164.64,164.69,1000.0,164.64,164.81,164.64,164.69,1000.0
2021-08-12 14:00:00,164.67,164.83,164.57,164.58,1000.0,164.67,164.83,164.57,164.58,1000.0
2021-08-12 14:30:00,164.75,164.79,164.73,164.78,605.0,164.75,164.79,164.73,164.78,605.0
2021-08-12 15:00:00,164.7,164.83,164.68,164.75,1913.0,164.7,164.83,164.68,164.75,1913.0
2021-08-12 15:30:00,164.75,165.08,164.75,165.04,6117.0,164.75,165.08,164.75,165.04,6117.0
2021-08-13 09:30:00,165.07,165.07,164.44,164.44,2200.0,165.07,165.07,164.44,164.44,2200.0
2021-08-13 10:00:00,164.35,164.62,164.29,164.62,300.0,164.35,164.62,164.29,164.62,300.0
2021-08-13 10:30:00,164.62,164.62,164.62,164.62,0.0,164.62,164.62,164.62,164.62,0.0
2021-08-13 11:00:00,164.62,164.62,164.62,164.62,0.0,164.62,164.62,164.62,164.62,0.0
2021-08-13 11:30:00,164.62,164.62,164.62,164.62,0.0,164.62,164.62,164.62,164.62,0.0
2021-08-13 12:00:00,164.77,164.77,164.77,164.77,100.0,164.77,164.77,164.77,164.77,100.0
2021-08-13 12:30:00,164.77,164.77,164.77,164.77,0.0,164.77,164.77,164.77,164.77,0.0
2021-08-13 13:00:00,165.04,165.07,165.04,165.07,300.0,165.04,165.07,165.04,165.07,300.0
2021-08-13 13:30:00,165.81,165.87,165.81,165.87,231.0,165.81,165.87,165.81,165.87,231.0
2021-08-13 14:00:00,165.97,166.16,165.97,166.16,300.0,165.97,166.16,165.97,166.16,300.0
2021-08-13 14:30:00,166.06,166.06,165.97,165.97,400.0,166.06,166.06,165.97,165.97,400.0
2021-08-13 15:00:00,165.82,165.99,165.82,165.94,471.0,165.82,165.99,165.82,165.94,471.0
2021-08-13 15:30:00,166.01,166.16,165.87,166.15,1828.0,166.01,166.16,165.87,166.15,1828.0
2021-08-16 09:30:00,165.29,165.29,165.29,165.29,100.0,165.29,165.29,165.29,165.29,100.0
2021-08-16 10:00:00,165.21,165.24,165.01,165.02,400.0,165.21,165.24,165.01,165.02,400.0
2021-08-16 10:30:00,165.17,165.17,165.17,165.17,100.0,165.17,165.17,165.17,165.17,100.0
2021-08-16 11:00:00,165.99,166.0,165.92,165.92,730.0,165.99,166.0,165.92,165.92,730.0
2021-08-16 11:30:00,166.19,166.2,166.19,166.2,2538.0,166.19,166.2,166.19,166.2,2538.0
2021-08-16 12:00:00,165.76,165.76,165.76,165.76,100.0,165.76,165.76,165.76,165.76,100.0
2021-08-16 12:30:00,165.88,165.88,165.88,165.88,100.0,165.88,165.88,165.88,165.88,100.0
2021-08-16 13:00:00,166.05,166.15,166.05,166.15,300.0,166.05,166.15,166.05,166.15,300.0
2021-08-16 13:30:00,166.45,166.5,166.45,166.49,815.0,166.45,166.5,166.45,166.49,815.0
2021-08-16 14:00:00,166.31,166.31,166.24,166.24,500.0,166.31,166.31,166.24,166.24,500.0
2021-08-16 14:30:00,166.13,166.24,166.13,166.24,600.0,166.13,166.24,166.13,166.24,600.0
2021-08-16 15:00:00,166.27,166.27,166.27,166.27,231.0,166.27,166.27,166.27,166.27,231.0
2021-08-16 15:30:00,166.25,166.62,166.11,166.61,2222.0,166.25,166.62,166.11,166.61,2222.0
2021-08-17 09:30:00,165.77,165.81,164.57,164.57,600.0,165.77,165.81,164.57,164.57,600.0
2021-08-17 10:00:00,164.58,164.58,164.13,164.13,500.0,164.58,164.58,164.13,164.13,500.0
2021-08-17 10:30:00,164.13,164.13,164.13,164.13,0.0,164.13,164.13,164.13,164.13,0.0
2021-08-17 11:00:00,164.13,164.13,164.13,164.13,100.0,164.13,164.13,164.13,164.13,100.0
2021-08-17 11:30:00,164.04,164.05,164.04,164.05,300.0,164.04,164.05,164.04,164.05,300.0
2021-08-17 12:00:00,163.95,163.97,163.95,163.97,300.0,163.95,163.97,163.95,163.97,300.0
2021-08-17 12:30:00,164.01,164.01,163.5,163.5,300.0,164.01,164.01,163.5,163.5,300.0
2021-08-17 13:00:00,163.49,163.49,163.49,163.49,100.0,163.49,163.49,163.49,163.49,100.0
2021-08-17 13:30:00,163.44,163.44,163.24,163.38,400.0,163.44,163.44,163.24,163.38,400.0
2021-08-17 14:00:00,163.68,163.8,163.57,163.8,800.0,163.68,163.8,163.57,163.8,800.0
2021-08-17 14:30:00,163.81,163.81,163.81,163.81,177.0,163.81,163.81,163.81,163.81,177.0
2021-08-17 15:00:00,163.9,163.92,163.69,163.83,1100.0,163.9,163.92,163.69,163.83,1100.0
2021-08-17 15:30:00,163.86,164.45,163.83,164.45,600.0,163.86,164.45,163.83,164.45,600.0
2021-08-18 09:30:00,164.08,164.45,163.85,164.25,2252.0,164.08,164.45,163.85,164.25,2252.0
2021-08-18 10:00:00,164.69,164.7,164.24,164.24,3998.0,164.69,164.7,164.24,164.24,3998.0
2021-08-18 10:30:00,164.31,164.48,163.81,164.04,1948.0,164.31,164.48,163.81,164.04,1948.0
2021-08-18 11:00:00,164.0,164.06,163.61,163.67,2580.0,164.0,164.06,163.61,163.67,2580.0
2021-08-18 11:30:00,163.56,163.72,163.41,163.51,1900.0,163.56,163.72,163.41,163.51,1900.0
2021-08-18 12:00:00,163.15,164.01,163.15,163.82,2627.0,163.15,164.01,163.15,163.82,2627.0
2021-08-18 12:30:00,164.04,164.8,164.04,164.21,3402.0,164.04,164.8,164.04,164.21,3402.0
2021-08-18 13:00:00,164.22,164.77,164.22,164.38,1100.0,164.22,164.77,164.22,164.38,1100.0
2021-08-18 13:30:00,164.46,164.79,164.34,164.74,1598.0,164.46,164.79,164.34,164.74,1598.0
2021-08-18 14:00:00,165.06,165.06,164.47,164.47,1122.0,165.06,165.06,164.47,164.47,1122.0
2021-08-18 14:30:00,165.13,165.13,164.63,164.93,1681.0,165.13,165.13,164.63,164.93,1681.0
2021-08-18 15:00:00,164.87,164.87,164.49,164.49,2800.0,164.87,164.87,164.49,164.49,2800.0
2021-08-18 15:30:00,164.42,164.42,163.42,163.58,5778.0,164.42,164.42,163.42,163.58,5778.0
2021-08-19 09:30:00,163.11,163.59,161.62,163.25,4375.0,163.11,163.59,161.62,163.25,4375.0
2021-08-19 10:00:00,163.77,165.0,163.24,165.0,1350.0,163.77,165.0,163.24,165.0,1350.0
2021-08-19 10:30:00,164.93,166.31,164.45,166.31,1300.0,164.93,166.31,164.45,166.31,1300.0
2021-08-19 11:00:00,166.75,167.2,166.0,166.68,2532.0,166.75,167.2,166.0,166.68,2532.0
2021-08-19 11:30:00,166.21,167.57,166.05,167.57,1711.0,166.21,167.57,166.05,167.57,1711.0
2021-08-19 12:00:00,167.67,167.96,167.6,167.6,2700.0,167.67,167.96,167.6,167.6,2700.0
2021-08-19 12:30:00,167.64,168.83,167.64,168.52,2210.0,167.64,168.83,167.64,168.52,2210.0
2021-08-19 13:00:00,168.45,168.45,168.06,168.2,700.0,168.45,168.45,168.06,168.2,700.0
2021-08-19 13:30:00,168.22,168.67,168.21,168.42,1400.0,168.22,168.67,168.21,168.42,1400.0
2021-08-19 14:00:00,168.63,168.64,167.99,168.52,2017.0,168.63,168.64,167.99,168.52,2017.0
2021-08-19 14:30:00,167.73,167.76,167.41,167.67,1465.0,167.73,167.76,167.41,167.67,1465.0
2021-08-19 15:00:00,167.78,167.78,167.08,167.25,1000.0,167.78,167.78,167.08,167.25,1000.0
2021-08-19 15:30:00,167.23,167.45,166.74,166.75,6209.0,167.23,167.45,166.74,166.75,6209.0
2021-08-20 09:30:00,166.51,167.68,166.51,167.68,800.0,166.51,167.68,166.51,167.68,800.0
2021-08-20 10:00:00,167.82,168.28,167.81,168.28,1300.0,167.82,168.28,167.81,168.28,1300.0
2021-08-20 10:30:00,167.73,168.19,167.73,168.13,1000.0,167.73,168.19,167.73,168.13,1000.0
2021-08-20 11:00:00,167.87,168.25,167.87,168.24,1179.0,167.87,168.25,167.87,168.24,1179.0
2021-08-20 11:30:00,168.06,168.31,167.82,168.13,1173.0,168.06,168.31,167.82,168.13,1173.0
2021-08-20 12:00:00,168.32,168.6,168.32,168.6,987.0,168.32,168.6,168.32,168.6,987.0
2021-08-20 12:30:00,168.51,168.93,168.51,168.91,500.0,168.51,168.93,168.51,168.91,500.0
2021-08-20 13:00:00,168.71,168.89,168.71,168.89,300.0,168.71,168.89,168.71,168.89,300.0
2021-08-20 13:30:00,168.72,168.72,168.59,168.59,300.0,168.72,168.72,168.59,168.59,300.0
2021-08-20 14:00:00,168.65,168.74,168.64,168.69,600.0,168.65,168.74,168.64,168.69,600.0
2021-08-20 14:30:00,168.54,168.54,168.54,168.54,100.0,168.54,168.54,168.54,168.54,100.0
2021-08-20 15:00:00,168.44,168.71,168.44,168.71,500.0,168.44,168.71,168.44,168.71,500.0
2021-08-20 15:30:00,169.01,169.2,168.67,168.69,8020.0,169.01,169.2,168.67,168.69,8020.0
2021-08-23 09:30:00,170.15,171.08,170.15,171.08,906.0,170.15,171.08,170.15,171.08,906.0
2021-08-23 10:00:00,171.08,171.08,171.08,171.08,0.0,171.08,171.08,171.08,171.08,0.0
2021-08-23 10:30:00,171.22,171.22,171.22,171.22,100.0,171.22,171.22,171.22,171.22,100.0
2021-08-23 11:00:00,171.85,172.09,171.85,172.06,625.0,171.85,172.09,171.85,172.06,625.0
2021-08-23 11:30:00,172.58,172.62,172.53,172.59,451.0,172.58,172.62,172.53,172.59,451.0
2021-08-23 12:00:00,172.68,172.74,172.68,172.69,400.0,172.68,172.74,172.68,172.69,400.0
2021-08-23 12:30:00,172.57,172.75,171.81,171.82,2621.0,172.57,172.75,171.81,171.82,2621.0
2021-08-23 13:00:00,171.95,171.95,171.32,171.36,800.0,171.95,171.95,171.32,171.36,800.0
2021-08-23 13:30:00,171.13,171.53,171.07,171.46,809.0,171.13,171.53,171.07,171.46,809.0
2021-08-23 14:00:00,171.46,171.46,171.46,171.46,0.0,171.46,171.46,171.46,171.46,0.0
2021-08-23 14:30:00,171.27,171.58,171.27,171.58,300.0,171.27,171.58,171.27,171.58,300.0
2021-08-23 15:00:00,171.6,171.64,171.58,171.62,632.0,171.6,171.64,171.58,171.62,632.0
2021-08-23 15:30:00,171.69,171.69,171.3,171.35,6549.0,171.69,171.69,171.3,171.35,6549.0
2021-08-24 09:30:00,172.82,175.0,172.82,174.56,1850.0,172.82,175.0,172.82,174.56,1850.0
2021-08-24 10:00:00,174.58,174.58,174.26,174.26,600.0,174.58,174.58,174.26,174.26,600.0
2021-08-24 10:30:00,174.34,174.75,174.34,174.51,1400.0,174.34,174.75,174.34,174.51,1400.0
2021-08-24 11:00:00,174.45,174.63,174.24,174.36,2029.0,174.45,174.63,174.24,174.36,2029.0
2021-08-24 11:30:00,174.33,174.88,174.33,174.88,3272.0,174.33,174.88,174.33,174.88,3272.0
2021-08-24 12:00:00,174.94,174.96,174.9,174.96,400.0,174.94,174.96,174.9,174.96,400.0
2021-08-24 12:30:00,174.82,174.9,174.82,174.9,200.0,174.82,174.9,174.82,174.9,200.0
2021-08-24 13:00:00,174.43,174.43,174.43,174.43,100.0,174.43,174.43,174.43,174.43,100.0
2021-08-24 13:30:00,174.51,174.69,174.51,174.69,300.0,174.51,174.69,174.51,174.69,300.0
2021-08-24 14:00:00,174.66,174.8,174.55,174.8,300.0,174.66,174.8,174.55,174.8,300.0
2021-08-24 14:30:00,174.77,174.83,174.68,174.68,601.0,174.77,174.83,174.68,174.68,601.0
2021-08-24 15:00:00,174.78,174.87,174.71,174.87,729.0,174.78,174.87,174.71,174.87,729.0
2021-08-24 15:30:00,174.68,174.98,174.64,174.91,3850.0,174.68,174.98,174.64,174.91,3850.0
2021-08-25 09:30:00,175.0,175.28,174.0,174.31,1300.0,175.0,175.28,174.0,174.31,1300.0
2021-08-25 10:00:00,174.16,174.82,174.09,174.82,1000.0,174.16,174.82,174.09,174.82,1000.0
2021-08-25 10:30:00,174.95,174.95,174.33,174.61,700.0,174.95,174.95,174.33,174.61,700.0
2021-08-25 11:00:00,174.8,174.94,174.73,174.83,3696.0,174.8,174.94,174.73,174.83,3696.0
2021-08-25 11:30:00,174.83,175.09,174.71,175.09,4359.0,174.83,175.09,174.71,175.09,4359.0
2021-08-25 12:00:00,175.09,175.09,175.09,175.09,0.0,175.09,175.09,175.09,175.09,0.0
2021-08-25 12:30:00,175.0,175.0,174.89,174.94,400.0,175.0,175.0,174.89,174.94,400.0
2021-08-25 13:00:00,175.0,175.0,174.95,174.95,400.0,175.0,175.0,174.95,174.95,400.0
2021-08-25 13:30:00,174.98,174.99,174.91,174.91,1200.0,174.98,174.99,174.91,174.91,1200.0
2021-08-25 14:00:00,174.91,175.0,174.86,174.92,500.0,174.91,175.0,174.86,174.92,500.0
2021-08-25 14:30:00,174.9,174.94,174.58,174.58,6261.0,174.9,174.94,174.58,174.58,6261.0
2021-08-25 15:00:00,174.57,174.57,174.35,174.36,1582.0,174.57,174.57,174.35,174.36,1582.0
2021-08-25 15:30:00,174.54,174.67,174.34,174.65,4000.0,174.54,174.67,174.34,174.65,4000.0
2021-08-26 09:30:00,174.6,175.23,174.03,174.38,2005.0,174.6,175.23,174.03,174.38,2005.0
2021-08-26 10:00:00,174.65,174.89,174.44,174.44,4007.0,174.65,174.89,174.44,174.44,4007.0
2021-08-26 10:30:00,174.47,174.63,174.09,174.63,5108.0,174.47,174.63,174.09,174.63,5108.0
2021-08-26 11:00:00,174.42,174.72,174.42,174.44,1600.0,174.42,174.72,174.42,174.44,1600.0
2021-08-26 11:30:00,174.59,174.59,174.35,174.48,1861.0,174.59,174.59,174.35,174.48,1861.0
2021-08-26 12:00:00,174.54,175.15,174.51,175.03,3024.0,174.54,175.15,174.51,175.03,3024.0
2021-08-26 12:30:00,175.01,175.25,175.0,175.19,1140.0,175.01,175.25,175.0,175.19,1140.0
2021-08-26 13:00:00,175.35,175.51,175.29,175.3,400.0,175.35,175.51,175.29,175.3,400.0
2021-08-26 13:30:00,175.49,175.54,175.45,175.45,2097.0,175.49,175.54,175.45,175.45,2097.0
2021-08-26 14:00:00,175.47,175.71,175.47,175.71,400.0,175.47,175.71,175.47,175.71,400.0
2021-08-26 14:30:00,175.72,175.76,175.72,175.76,200.0,175.72,175.76,175.72,175.76,200.0
2021-08-26 15:00:00,175.67,175.76,175.59,175.68,785.0,175.67,175.76,175.59,175.68,785.0
2021-08-26 15:30:00,175.69,175.8,175.55,175.61,2500.0,175.69,175.8,175.55,175.61,2500.0
2021-08-27 09:30:00,175.5,175.72,174.93,175.6,2551.0,175.5,175.72,174.93,175.6,2551.0
2021-08-27 10:00:00,175.83,176.37,175.83,176.37,3731.0,175.83,176.37,175.83,176.37,3731.0
2021-08-27 10:30:00,176.61,177.28,176.61,177.13,1332.0,176.61,177.28,176.61,177.13,1332.0
2021-08-27 11:00:00,177.05,177.05,176.81,176.81,425.0,177.05,177.05,176.81,176.81,425.0
2021-08-27 11:30:00,176.63,177.14,176.63,177.14,726.0,176.63,177.14,176.63,177.14,726.0
2021-08-27 12:00:00,177.1,177.15,176.89,177.12,2018.0,177.1,177.15,176.89,177.12,2018.0
2021-08-27 12:30:00,177.17,177.76,177.15,177.76,1787.0,177.17,177.76,177.15,177.76,1787.0
2021-08-27 13:00:00,177.76,177.91,177.76,177.91,253.0,177.76,177.91,177.76,177.91,253.0
2021-08-27 13:30:00,177.88,177.88,177.88,177.88,100.0,177.88,177.88,177.88,177.88,100.0
2021-08-27 14:00:00,177.88,177.88,177.88,177.88,0.0,177.88,177.88,177.88,177.88,0.0
2021-08-27 14:30:00,178.08,178.16,178.08,178.16,600.0,178.08,178.16,178.08,178.16,600.0
2021-08-27 15:00:00,177.78,178.05,177.78,177.88,600.0,177.78,178.05,177.78,177.88,600.0
2021-08-27 15:30:00,177.83,177.83,177.53,177.57,1840.0,177.83,177.83,177.53,177.57,1840.0
2021-08-30 09:30:00,178.67,179.6,178.63,179.6,2400.0,178.67,179.6,178.63,179.6,2400.0
2021-08-30 10:00:00,179.8,179.8,179.48,179.48,500.0,179.8,179.8,179.48,179.48,500.0
2021-08-30 10:30:00,179.54,179.77,179.54,179.74,800.0,179.54,179.77,179.54,179.74,800.0
2021-08-30 11:00:00,180.0,180.3,179.51,179.63,1775.0,180.0,180.3,179.51,179.63,1775.0
2021-08-30 11:30:00,179.74,179.89,179.62,179.89,806.0,179.74,179.89,179.62,179.89,806.0
2021-08-30 12:00:00,179.65,180.03,179.65,180.03,300.0,179.65,180.03,179.65,180.03,300.0
2021-08-30 12:30:00,180.06,180.06,179.84,180.01,300.0,180.06,180.06,179.84,180.01,300.0
2021-08-30 13:00:00,180.01,180.01,180.01,180.01,0.0,180.01,180.01,180.01,180.01,0.0
2021-08-30 13:30:00,179.79,179.79,179.56,179.56,200.0,179.79,179.79,179.56,179.56,200.0
2021-08-30 14:00:00,179.45,179.45,179.1,179.17,500.0,179.45,179.45,179.1,179.17,500.0
2021-08-30 14:30:00,179.06,179.06,179.06,179.06,100.0,179.06,179.06,179.06,179.06,100.0
2021-08-30 15:00:00,178.96,179.19,178.96,179.19,647.0,178.96,179.19,178.96,179.19,647.0
2021-08-30 15:30:00,179.08,179.13,179.07,179.07,300.0,179.08,179.13,179.07,179.07,300.0
2021-08-31 09:30:00,179.19,179.37,178.66,178.67,500.0,179.19,179.37,178.66,178.67,500.0
2021-08-31 10:00:00,178.01,178.12,178.01,178.12,200.0,178.01,178.12,178.01,178.12,200.0
2021-08-31 10:30:00,177.76,177.76,177.41,177.41,200.0,177.76,177.76,177.41,177.41,200.0
2021-08-31 11:00:00,177.98,177.98,177.98,177.98,100.0,177.98,177.98,177.98,177.98,100.0
2021-08-31 11:30:00,178.02,178.03,177.9,178.03,400.0,178.02,178.03,177.9,178.03,400.0
2021-08-31 12:00:00,178.06,178.06,178.03,178.03,400.0,178.06,178.06,178.03,178.03,400.0
2021-08-31 12:30:00,178.19,178.19,177.73,177.73,300.0,178.19,178.19,177.73,177.73,300.0
2021-08-31 13:00:00,178.02,178.02,178.02,178.02,100.0,178.02,178.02,178.02,178.02,100.0
2021-08-31 13:30:00,178.42,178.47,178.42,178.47,200.0,178.42,178.47,178.42,178.47,200.0
2021-08-31 14:00:00,178.45,178.66,178.45,178.66,500.0,178.45,178.66,178.45,178.66,500.0
2021-08-31 14:30:00,178.79,178.92,178.71,178.92,400.0,178.79,178.92,178.71,178.92,400.0
2021-08-31 15:00:00,178.87,179.1,178.7,179.1,500.0,178.87,179.1,178.7,179.1,500.0
2021-08-31 15:30:00,179.09,179.46,179.07,179.35,5953.0,179.09,179.46,179.07,179.35,5953.0
2021-09-01 09:30:00,179.19,179.38,178.28,178.28,1810.0,179.19,179.38,178.28,178.28,1810.0
2021-09-01 10:00:00,178.15,178.25,177.09,177.09,1922.0,178.15,178.25,177.09,177.09,1922.0
2021-09-01 10:30:00,177.2,178.57,177.2,178.57,1200.0,177.2,178.57,177.2,178.57,1200.0
2021-09-01 11:00:00,178.7,178.7,178.21,178.6,900.0,178.7,178.7,178.21,178.6,900.0
2021-09-01 11:30:00,178.85,178.95,178.84,178.87,600.0,178.85,178.95,178.84,178.87,600.0
2021-09-01 12:00:00,179.06,179.1,178.67,178.69,600.0,179.06,179.1,178.67,178.69,600.0
2021-09-01 12:30:00,178.68,179.09,178.67,179.09,500.0,178.68,179.09,178.67,179.09,500.0
2021-09-01 13:00:00,179.14,179.42,179.11,179.3,1400.0,179.14,179.42,179.11,179.3,1400.0
2021-09-01 13:30:00,179.06,179.06,178.86,178.95,1804.0,179.06,179.06,178.86,178.95,1804.0
2021-09-01 14:00:00,178.82,178.82,178.77,178.78,500.0,178.82,178.82,178.77,178.78,500.0
2021-09-01 14:30:00,178.7,178.84,178.64,178.64,1100.0,178.7,178.84,178.64,178.64,1100.0
2021-09-01 15:00:00,178.79,179.3,178.79,179.13,4438.0,178.79,179.3,178.79,179.13,4438.0
2021-09-01 15:30:00,179.12,179.17,178.61,178.61,7075.0,179.12,179.17,178.61,178.61,7075.0
2021-09-02 09:30:00,179.45,179.45,179.45,179.45,100.0,179.45,179.45,179.45,179.45,100.0
2021-09-02 10:00:00,179.53,179.55,179.38,179.42,1000.0,179.53,179.55,179.38,179.42,1000.0
2021-09-02 10:30:00,179.64,179.88,179.64,179.66,987.0,179.64,179.88,179.64,179.66,987.0
2021-09-02 11:00:00,179.59,180.0,179.34,179.99,1170.0,179.59,180.0,179.34,179.99,1170.0
2021-09-02 11:30:00,179.82,180.1,179.75,180.1,400.0,179.82,180.1,179.75,180.1,400.0
2021-09-02 12:00:00,179.91,180.03,179.91,180.01,500.0,179.91,180.03,179.91,180.01,500.0
2021-09-02 12:30:00,179.92,180.25,179.92,180.1,2198.0,179.92,180.25,179.92,180.1,2198.0
2021-09-02 13:00:00,179.93,179.95,179.48,179.48,1764.0,179.93,179.95,179.48,179.48,1764.0
2021-09-02 13:30:00,179.43,179.52,179.35,179.49,1024.0,179.43,179.52,179.35,179.49,1024.0
2021-09-02 14:00:00,179.58,179.67,179.57,179.6,803.0,179.58,179.67,179.57,179.6,803.0
2021-09-02 14:30:00,179.53,179.85,179.53,179.79,500.0,179.53,179.85,179.53,179.79,500.0
2021-09-02 15:00:00,179.75,179.75,179.68,179.68,300.0,179.75,179.75,179.68,179.68,300.0
2021-09-02 15:30:00,179.59,180.29,179.57,180.29,2300.0,179.59,180.29,179.57,180.29,2300.0
2021-09-03 09:30:00,180.33,181.28,180.33,181.28,1737.0,180.33,181.28,180.33,181.28,1737.0
2021-09-03 10:00:00,181.32,181.84,181.1,181.78,1200.0,181.32,181.84,181.1,181.78,1200.0
2021-09-03 10:30:00,181.89,182.0,181.56,181.6,1544.0,181.89,182.0,181.56,181.6,1544.0
2021-09-03 11:00:00,181.56,181.76,181.56,181.76,3549.0,181.56,181.76,181.56,181.76,3549.0
2021-09-03 11:30:00,181.49,181.49,180.8,180.8,358.0,181.49,181.49,180.8,180.8,358.0
2021-09-03 12:00:00,181.18,181.31,181.18,181.26,500.0,181.18,181.31,181.18,181.26,500.0
2021-09-03 12:30:00,181.39,181.88,181.39,181.88,418.0,181.39,181.88,181.39,181.88,418.0
2021-09-03 13:00:00,182.04,182.04,181.99,182.0,312.0,182.04,182.04,181.99,182.0,312.0
2021-09-03 13:30:00,182.03,182.03,181.82,181.82,700.0,182.03,182.03,181.82,181.82,700.0
2021-09-03 14:00:00,181.73,181.93,181.73,181.87,1064.0,181.73,181.93,181.73,181.87,1064.0
2021-09-03 14:30:00,181.93,181.95,181.73,181.85,1046.0,181.93,181.95,181.73,181.85,1046.0
2021-09-03 15:00:00,181.94,181.98,181.74,181.8,2251.0,181.94,181.98,181.74,181.8,2251.0
2021-09-03 15:30:00,181.86,181.88,181.27,181.29,4543.0,181.86,181.88,181.27,181.29,4543.0
2021-09-07 09:30:00,181.31,182.13,180.91,180.91,661.0,181.31,182.13,180.91,180.91,661.0
2021-09-07 10:00:00,181.48,181.48,180.5,180.89,3575.0,181.48,181.48,180.5,180.89,3575.0
2021-09-07 10:30:00,180.93,181.02,180.84,180.96,1500.0,180.93,181.02,180.84,180.96,1500.0
2021-09-07 11:00:00,180.82,180.94,180.81,180.87,1082.0,180.82,180.94,180.81,180.87,1082.0
2021-09-07 11:30:00,180.87,180.87,180.87,180.87,0.0,180.87,180.87,180.87,180.87,0.0
2021-09-07 12:00:00,180.67,180.67,180.66,180.66,200.0,180.67,180.67,180.66,180.66,200.0
2021-09-07 12:30:00,180.57,180.9,180.57,180.9,300.0,180.57,180.9,180.57,180.9,300.0
2021-09-07 13:00:00,181.01,181.05,181.01,181.05,200.0,181.01,181.05,181.01,181.05,200.0
2021-09-07 13:30:00,181.2,181.26,181.2,181.26,200.0,181.2,181.26,181.2,181.26,200.0
2021-09-07 14:00:00,181.39,181.39,181.28,181.37,921.0,181.39,181.39,181.28,181.37,921.0
2021-09-07 14:30:00,181.06,181.06,180.77,180.98,400.0,181.06,181.06,180.77,180.98,400.0
2021-09-07 15:00:00,181.08,181.31,181.08,181.31,500.0,181.08,181.31,181.08,181.31,500.0
2021-09-07 15:30:00,181.21,181.36,181.1,181.25,2118.0,181.21,181.36,181.1,181.25,2118.0
2021-09-08 09:30:00,180.32,180.32,179.34,179.34,700.0,180.32,180.32,179.34,179.34,700.0
2021-09-08 10:00:00,180.1,180.33,179.82,180.33,4542.0,180.1,180.33,179.82,180.33,4542.0
2021-09-08 10:30:00,180.25,180.5,180.05,180.5,722.0,180.25,180.5,180.05,180.5,722.0
2021-09-08 11:00:00,180.86,180.87,180.51,180.72,1723.0,180.86,180.87,180.51,180.72,1723.0
2021-09-08 11:30:00,180.81,180.84,180.7,180.7,300.0,180.81,180.84,180.7,180.7,300.0
2021-09-08 12:00:00,180.89,181.17,180.89,181.17,300.0,180.89,181.17,180.89,181.17,300.0
2021-09-08 12:30:00,181.17,181.17,181.17,181.17,0.0,181.17,181.17,181.17,181.17,0.0
2021-09-08 13:00:00,181.2,181.2,181.03,181.11,500.0,181.2,181.2,181.03,181.11,500.0
2021-09-08 13:30:00,181.27,181.37,181.27,181.37,400.0,181.27,181.37,181.27,181.37,400.0
2021-09-08 14:00:00,181.39,181.49,181.27,181.49,948.0,181.39,181.49,181.27,181.49,948.0
2021-09-08 14:30:00,181.46,181.47,181.38,181.38,1100.0,181.46,181.47,181.38,181.38,1100.0
2021-09-08 15:00:00,181.42,181.55,181.36,181.36,700.0,181.42,181.55,181.36,181.36,700.0
2021-09-08 15:30:00,181.43,181.52,181.37,181.48,3188.0,181.43,181.52,181.37,181.48,3188.0
2021-09-09 09:30:00,181.47,181.68,181.22,181.44,4100.0,181.47,181.68,181.22,181.44,4100.0
2021-09-09 10:00:00,181.03,181.13,180.68,180.81,3913.0,181.03,181.13,180.68,180.81,3913.0
2021-09-09 10:30:00,181.06,181.17,180.62,180.62,4907.0,181.06,181.17,180.62,180.62,4907.0
2021-09-09 11:00:00,180.58,180.98,180.44,180.53,4589.0,180.58,180.98,180.44,180.53,4589.0
2021-09-09 11:30:00,180.51,180.52,180.19,180.23,4245.0,180.51,180.52,180.19,180.23,4245.0
2021-09-09 12:00:00,180.95,181.25,180.89,181.21,1900.0,180.95,181.25,180.89,181.21,1900.0
2021-09-09 12:30:00,181.25,181.3,181.18,181.18,500.0,181.25,181.3,181.18,181.18,500.0
2021-09-09 13:00:00,181.04,181.13,180.57,180.57,1100.0,181.04,181.13,180.57,180.57,1100.0
2021-09-09 13:30:00,180.63,180.72,180.53,180.72,600.0,180.63,180.72,180.53,180.72,600.0
2021-09-09 14:00:00,180.64,180.85,180.64,180.85,600.0,180.64,180.85,180.64,180.85,600.0
2021-09-09 14:30:00,180.89,180.98,180.89,180.94,300.0,180.89,180.98,180.89,180.94,300.0
2021-09-09 15:00:00,180.94,180.94,180.91,180.91,500.0,180.94,180.94,180.91,180.91,500.0
2021-09-09 15:30:00,180.89,180.94,180.62,180.76,2828.0,180.89,180.94,180.62,180.76,2828.0
2021-09-10 09:30:00,181.98,181.98,181.21,181.43,2835.0,181.98,181.98,181.21,181.43,2835.0
2021-09-10 10:00:00,181.48,181.48,181.22,181.25,1500.0,181.48,181.48,181.22,181.25,1500.0
2021-09-10 10:30:00,180.85,181.31,180.79,181.26,804.0,180.85,181.31,180.79,181.26,804.0
2021-09-10 11:00:00,180.96,181.17,180.89,181.07,800.0,180.96,181.17,180.89,181.07,800.0
2021-09-10 11:30:00,181.19,181.37,181.19,181.37,1500.0,181.19,181.37,181.19,181.37,1500.0
2021-09-10 12:00:00,181.45,181.51,181.36,181.42,1400.0,181.45,181.51,181.36,181.42,1400.0
2021-09-10 12:30:00,181.42,181.53,181.33,181.39,13658.0,181.42,181.53,181.33,181.39,13658.0
2021-09-10 13:00:00,181.39,181.46,181.31,181.35,1500.0,181.39,181.46,181.31,181.35,1500.0
2021-09-10 13:30:00,181.35,181.35,181.3,181.32,486.0,181.35,181.35,181.3,181.32,486.0
2021-09-10 14:00:00,181.41,181.41,181.32,181.37,500.0,181.41,181.41,181.32,181.37,500.0
2021-09-10 14:30:00,181.23,181.28,181.22,181.28,498.0,181.23,181.28,181.22,181.28,498.0
2021-09-10 15:00:00,181.29,181.29,180.55,180.62,800.0,181.29,181.29,180.55,180.62,800.0
2021-09-10 15:30:00,180.63,180.63,179.98,180.05,3406.0,180.63,180.63,179.98,180.05,3406.0
2021-09-13 09:30:00,180.88,180.88,179.08,179.89,1082.0,180.88,180.88,179.08,179.89,1082.0
2021-09-13 10:00:00,179.86,179.86,178.23,178.24,2400.0,179.86,179.86,178.23,178.24,2400.0
2021-09-13 10:30:00,178.28,179.25,178.1,178.84,4780.0,178.28,179.25,178.1,178.84,4780.0
2021-09-13 11:00:00,178.88,178.88,177.44,177.73,3749.0,178.88,178.88,177.44,177.73,3749.0
2021-09-13 11:30:00,177.97,178.0,177.1,177.1,2236.0,177.97,178.0,177.1,177.1,2236.0
2021-09-13 12:00:00,177.07,177.62,176.97,177.58,6819.0,177.07,177.62,176.97,177.58,6819.0
2021-09-13 12:30:00,177.61,177.88,177.41,177.88,3765.0,177.61,177.88,177.41,177.88,3765.0
2021-09-13 13:00:00,178.08,178.25,177.82,178.12,7830.0,178.08,178.25,177.82,178.12,7830.0
2021-09-13 13:30:00,178.2,178.24,177.89,177.89,4112.0,178.2,178.24,177.89,177.89,4112.0
2021-09-13 14:00:00,178.16,178.32,177.89,177.91,10628.0,178.16,178.32,177.89,177.91,10628.0
2021-09-13 14:30:00,177.71,177.73,177.19,177.52,7114.0,177.71,177.73,177.19,177.52,7114.0
2021-09-13 15:00:00,177.52,177.8,177.13,177.8,5590.0,177.52,177.8,177.13,177.8,5590.0
2021-09-13 15:30:00,177.83,178.34,177.76,177.92,9539.0,177.83,178.34,177.76,177.92,9539.0
2021-09-14 09:30:00,179.0,179.0,177.94,178.36,7780.0,179.0,179.0,177.94,178.36,7780.0
2021-09-14 10:00:00,178.27,178.47,177.77,178.13,7020.0,178.27,178.47,177.77,178.13,7020.0
2021-09-14 10:30:00,178.34,178.46,177.74,178.11,6668.0,178.34,178.46,177.74,178.11,6668.0
2021-09-14 11:00:00,178.32,178.32,177.59,178.07,7383.0,178.32,178.32,177.59,178.07,7383.0
2021-09-14 11:30:00,178.22,178.53,178.14,178.3,6813.0,178.22,178.53,178.14,178.3,6813.0
2021-09-14 12:00:00,178.29,178.75,178.27,178.58,5509.0,178.29,178.75,178.27,178.58,5509.0
2021-09-14 12:30:00,178.51,178.67,178.34,178.34,4807.0,178.51,178.67,178.34,178.34,4807.0
2021-09-14 13:00:00,178.37,178.52,178.04,178.28,3246.0,178.37,178.52,178.04,178.28,3246.0
2021-09-14 13:30:00,178.12,178.46,177.86,178.32,4588.0,178.12,178.46,177.86,178.32,4588.0
2021-09-14 14:00:00,178.34,178.53,177.57,177.65,5297.0,178.34,178.53,177.57,177.65,5297.0
2021-09-14 14:30:00,177.65,177.75,177.54,177.73,7044.0,177.65,177.75,177.54,177.73,7044.0
2021-09-14 15:00:00,177.64,177.84,177.57,177.74,5903.0,177.64,177.84,177.57,177.74,5903.0
2021-09-14 15:30:00,177.71,178.16,177.57,178.16,12578.0,177.71,178.16,177.57,178.16,12578.0
2021-09-15 09:30:00,178.52,179.23,177.77,179.23,5854.0,178.52,179.23,177.77,179.23,5854.0
2021-09-15 10:00:00,179.2,179.58,179.12,179.42,2813.0,179.2,179.58,179.12,179.42,2813.0
2021-09-15 10:30:00,179.81,180.07,179.62,179.63,2395.0,179.81,180.07,179.62,179.63,2395.0
2021-09-15 11:00:00,179.52,179.74,179.1,179.18,3508.0,179.52,179.74,179.1,179.18,3508.0
2021-09-15 11:30:00,179.0,179.45,179.0,179.2,2100.0,179.0,179.45,179.0,179.2,2100.0
2021-09-15 12:00:00,179.2,179.7,179.16,179.69,2068.0,179.2,179.7,179.16,179.69,2068.0
2021-09-15 12:30:00,179.86,180.3,179.86,179.94,3000.0,179.86,180.3,179.86,179.94,3000.0
2021-09-15 13:00:00,179.96,179.96,179.76,179.83,2906.0,179.96,179.96,179.76,179.83,2906.0
2021-09-15 13:30:00,179.82,180.08,179.8,179.98,2100.0,179.82,180.08,179.8,179.98,2100.0
2021-09-15 14:00:00,179.93,180.09,179.68,179.68,2100.0,179.93,180.09,179.68,179.68,2100.0
2021-09-15 14:30:00,179.64,179.78,179.31,179.38,2908.0,179.64,179.78,179.31,179.38,2908.0
2021-09-15 15:00:00,179.35,179.54,179.32,179.34,2400.0,179.35,179.54,179.32,179.34,2400.0
2021-09-15 15:30:00,179.39,179.64,179.33,179.64,4200.0,179.39,179.64,179.33,179.64,4200.0
2021-09-16 09:30:00,179.3,179.33,178.45,178.64,2718.0,179.3,179.33,178.45,178.64,2718.0
2021-09-16 10:00:00,178.84,178.84,178.12,178.25,1282.0,178.84,178.84,178.12,178.25,1282.0
2021-09-16 10:30:00,178.39,178.8,178.17,178.31,916.0,178.39,178.8,178.17,178.31,916.0
2021-09-16 11:00:00,178.32,179.07,178.32,178.86,6579.0,178.32,179.07,178.32,178.86,6579.0
2021-09-16 11:30:00,178.86,178.86,178.66,178.7,7400.0,178.86,178.86,178.66,178.7,7400.0
2021-09-16 12:00:00,178.72,179.01,178.63,178.82,4214.0,178.72,179.01,178.63,178.82,4214.0
2021-09-16 12:30:00,178.98,179.17,178.9,179.05,4258.0,178.98,179.17,178.9,179.05,4258.0
2021-09-16 13:00:00,179.07,179.1,178.94,179.1,2797.0,179.07,179.1,178.94,179.1,2797.0
2021-09-16 13:30:00,179.22,179.61,179.05,179.54,4378.0,179.22,179.61,179.05,179.54,4378.0
2021-09-16 14:00:00,179.59,179.64,179.21,179.34,3100.0,179.59,179.64,179.21,179.34,3100.0
2021-09-16 14:30:00,179.28,179.56,179.25,179.56,4912.0,179.28,179.56,179.25,179.56,4912.0
2021-09-16 15:00:00,179.55,179.92,179.46,179.46,4200.0,179.55,179.92,179.46,179.46,4200.0
2021-09-16 15:30:00,179.55,179.99,179.55,179.79,10385.0,179.55,179.99,179.55,179.79,10385.0
2021-09-17 09:30:00,178.5,179.86,178.5,178.75,8434.0,178.5,179.86,178.5,178.75,8434.0
2021-09-17 10:00:00,178.9,178.95,178.42,178.56,2900.0,178.9,178.95,178.42,178.56,2900.0
2021-09-17 10:30:00,178.83,178.92,178.19,178.29,3000.0,178.83,178.92,178.19,178.29,3000.0
2021-09-17 11:00:00,178.22,178.42,177.86,178.11,2571.0,178.22,178.42,177.86,178.11,2571.0
2021-09-17 11:30:00,178.05,178.25,177.77,178.25,3400.0,178.05,178.25,177.77,178.25,3400.0
2021-09-17 12:00:00,178.31,178.48,178.15,178.26,2371.0,178.31,178.48,178.15,178.26,2371.0
2021-09-17 12:30:00,178.25,178.34,178.13,178.13,4000.0,178.25,178.34,178.13,178.13,4000.0
2021-09-17 13:00:00,178.11,178.17,177.74,177.78,1574.0,178.11,178.17,177.74,177.78,1574.0
2021-09-17 13:30:00,177.76,177.92,177.57,177.65,2800.0,177.76,177.92,177.57,177.65,2800.0
2021-09-17 14:00:00,177.65,177.7,177.53,177.56,3192.0,177.65,177.7,177.53,177.56,3192.0
2021-09-17 14:30:00,177.45,177.56,177.34,177.34,3239.0,177.45,177.56,177.34,177.34,3239.0
2021-09-17 15:00:00,177.52,177.68,177.41,177.41,3400.0,177.52,177.68,177.41,177.41,3400.0
2021-09-17 15:30:00,177.43,177.67,177.24,177.47,7684.0,177.43,177.67,177.24,177.47,7684.0
2021-09-20 09:30:00,173.83,174.35,173.67,173.92,5844.0,173.83,174.35,173.67,173.92,5844.0
2021-09-20 10:00:00,173.83,174.02,173.69,173.95,3836.0,173.83,174.02,173.69,173.95,3836.0
2021-09-20 10:30:00,174.01,174.71,173.94,174.44,2100.0,174.01,174.71,173.94,174.44,2100.0
2021-09-20 11:00:00,174.46,174.48,174.0,174.13,8943.0,174.46,174.48,174.0,174.13,8943.0
2021-09-20 11:30:00,174.17,174.17,173.4,173.4,4400.0,174.17,174.17,173.4,173.4,4400.0
2021-09-20 12:00:00,173.31,173.32,172.87,173.31,4204.0,173.31,173.32,172.87,173.31,4204.0
2021-09-20 12:30:00,173.29,173.33,173.04,173.06,2800.0,173.29,173.33,173.04,173.06,2800.0
2021-09-20 13:00:00,172.86,173.11,172.69,173.04,3100.0,172.86,173.11,172.69,173.04,3100.0
2021-09-20 13:30:00,173.0,173.61,172.98,173.53,2617.0,173.0,173.61,172.98,173.53,2617.0
2021-09-20 14:00:00,173.41,173.41,172.75,172.81,2789.0,173.41,173.41,172.75,172.81,2789.0
2021-09-20 14:30:00,172.84,172.91,172.61,172.86,4000.0,172.84,172.91,172.61,172.86,4000.0
2021-09-20 15:00:00,172.76,173.18,172.53,173.14,5000.0,172.76,173.18,172.53,173.14,5000.0
2021-09-20 15:30:00,173.19,174.0,173.12,173.98,9998.0,173.19,174.0,173.12,173.98,9998.0
2021-09-21 09:30:00,175.12,175.12,173.61,173.61,5614.0,175.12,175.12,173.61,173.61,5614.0
2021-09-21 10:00:00,173.97,173.97,173.2,173.2,2900.0,173.97,173.97,173.2,173.2,2900.0
2021-09-21 10:30:00,173.55,173.55,172.79,173.06,2800.0,173.55,173.55,172.79,173.06,2800.0
2021-09-21 11:00:00,173.07,173.97,173.07,173.71,1000.0,173.07,173.97,173.07,173.71,1000.0
2021-09-21 11:30:00,173.91,174.28,173.87,174.22,4290.0,173.91,174.28,173.87,174.22,4290.0
2021-09-21 12:00:00,174.45,174.62,174.45,174.58,1100.0,174.45,174.62,174.45,174.58,1100.0
2021-09-21 12:30:00,174.48,174.57,174.19,174.19,1300.0,174.48,174.57,174.19,174.19,1300.0
2021-09-21 13:00:00,174.2,174.59,174.2,174.43,1468.0,174.2,174.59,174.2,174.43,1468.0
2021-09-21 13:30:00,174.3,174.64,174.28,174.4,1879.0,174.3,174.64,174.28,174.4,1879.0
2021-09-21 14:00:00,174.59,174.65,174.38,174.38,1626.0,174.59,174.65,174.38,174.38,1626.0
2021-09-21 14:30:00,174.57,174.97,174.39,174.83,1873.0,174.57,174.97,174.39,174.83,1873.0
2021-09-21 15:00:00,174.98,175.12,174.86,175.12,2100.0,174.98,175.12,174.86,175.12,2100.0
2021-09-21 15:30:00,175.16,175.16,174.28,174.29,4800.0,175.16,175.16,174.28,174.29,4800.0
2021-09-22 09:30:00,174.82,174.84,174.82,174.84,200.0,174.82,174.84,174.82,174.84,200.0
2021-09-22 10:00:00,174.96,175.39,174.96,175.0,300.0,174.96,175.39,174.96,175.0,300.0
2021-09-22 10:30:00,175.0,175.27,174.99,175.27,500.0,175.0,175.27,174.99,175.27,500.0
2021-09-22 11:00:00,175.47,175.47,175.47,175.47,196.0,175.47,175.47,175.47,175.47,196.0
2021-09-22 11:30:00,175.99,175.99,175.99,175.99,200.0,175.99,175.99,175.99,175.99,200.0
2021-09-22 12:00:00,176.0,176.64,175.99,176.62,500.0,176.0,176.64,175.99,176.62,500.0
2021-09-22 12:30:00,176.54,176.64,176.54,176.63,400.0,176.54,176.64,176.54,176.63,400.0
2021-09-22 13:00:00,176.53,176.53,176.33,176.43,400.0,176.53,176.53,176.33,176.43,400.0
2021-09-22 13:30:00,176.52,176.9,176.49,176.9,900.0,176.52,176.9,176.49,176.9,900.0
2021-09-22 14:00:00,176.76,177.03,176.76,177.03,500.0,176.76,177.03,176.76,177.03,500.0
2021-09-22 14:30:00,176.77,176.77,176.39,176.39,430.0,176.77,176.77,176.39,176.39,430.0
2021-09-22 15:00:00,177.18,177.47,177.18,177.47,1036.0,177.18,177.47,177.18,177.47,1036.0
2021-09-22 15:30:00,177.32,177.47,176.5,176.71,2966.0,177.32,177.47,176.5,176.71,2966.0
2021-09-23 09:30:00,177.94,179.19,177.83,179.09,3400.0,177.94,179.19,177.83,179.09,3400.0
2021-09-23 10:00:00,179.31,179.75,179.11,179.59,5085.0,179.31,179.75,179.11,179.59,5085.0
2021-09-23 10:30:00,179.56,180.23,179.4,180.23,3271.0,179.56,180.23,179.4,180.23,3271.0
2021-09-23 11:00:00,180.18,180.23,179.55,179.57,3800.0,180.18,180.23,179.55,179.57,3800.0
2021-09-23 11:30:00,179.74,179.89,179.51,179.86,4600.0,179.74,179.89,179.51,179.86,4600.0
2021-09-23 12:00:00,179.81,179.97,179.81,179.87,1675.0,179.81,179.97,179.81,179.87,1675.0
2021-09-23 12:30:00,179.9,179.99,179.81,179.91,3004.0,179.9,179.99,179.81,179.91,3004.0
2021-09-23 13:00:00,179.96,180.22,179.96,180.2,1500.0,179.96,180.22,179.96,180.2,1500.0
2021-09-23 13:30:00,180.23,180.53,180.23,180.53,3080.0,180.23,180.53,180.23,180.53,3080.0
2021-09-23 14:00:00,180.54,180.56,180.35,180.48,1900.0,180.54,180.56,180.35,180.48,1900.0
2021-09-23 14:30:00,180.51,180.68,180.3,180.68,1900.0,180.51,180.68,180.3,180.68,1900.0
2021-09-23 15:00:00,180.61,180.71,180.32,180.32,4750.0,180.61,180.71,180.32,180.32,4750.0
2021-09-23 15:30:00,180.29,180.33,179.83,179.83,7721.0,180.29,180.33,179.83,179.83,7721.0
2021-09-24 09:30:00,179.01,179.11,177.7,178.58,6842.0,179.01,179.11,177.7,178.58,6842.0
2021-09-24 10:00:00,178.65,178.72,178.09,178.37,4570.0,178.65,178.72,178.09,178.37,4570.0
2021-09-24 10:30:00,178.25,178.32,177.71,177.9,4343.0,178.25,178.32,177.71,177.9,4343.0
2021-09-24 11:00:00,177.79,178.43,177.78,178.09,2600.0,177.79,178.43,177.78,178.09,2600.0
2021-09-24 11:30:00,178.04,178.21,177.64,178.06,6100.0,178.04,178.21,177.64,178.06,6100.0
2021-09-24 12:00:00,178.05,178.25,177.99,178.13,2176.0,178.05,178.25,177.99,178.13,2176.0
2021-09-24 12:30:00,178.24,178.3,178.15,178.15,1820.0,178.24,178.3,178.15,178.15,1820.0
2021-09-24 13:00:00,178.2,178.27,178.17,178.27,1860.0,178.2,178.27,178.17,178.27,1860.0
2021-09-24 13:30:00,178.22,178.25,178.04,178.16,3600.0,178.22,178.25,178.04,178.16,3600.0
2021-09-24 14:00:00,178.18,178.39,178.18,178.36,1600.0,178.18,178.39,178.18,178.36,1600.0
2021-09-24 14:30:00,178.44,178.75,178.44,178.67,2598.0,178.44,178.75,178.44,178.67,2598.0
2021-09-24 15:00:00,178.53,178.82,178.49,178.77,3182.0,178.53,178.82,178.49,178.77,3182.0
2021-09-24 15:30:00,178.83,178.87,178.45,178.45,5776.0,178.83,178.87,178.45,178.45,5776.0
2021-09-27 09:30:00,176.64,177.13,175.53,176.0,2270.0,176.64,177.13,175.53,176.0,2270.0
2021-09-27 10:00:00,175.98,175.99,175.57,175.92,1700.0,175.98,175.99,175.57,175.92,1700.0
2021-09-27 10:30:00,175.96,176.59,175.77,176.24,1200.0,175.96,176.59,175.77,176.24,1200.0
2021-09-27 11:00:00,176.26,176.4,175.8,175.8,900.0,176.26,176.4,175.8,175.8,900.0
2021-09-27 11:30:00,175.78,175.83,175.77,175.8,500.0,175.78,175.83,175.77,175.8,500.0
2021-09-27 12:00:00,175.88,175.95,175.88,175.95,400.0,175.88,175.95,175.88,175.95,400.0
2021-09-27 12:30:00,176.02,176.1,175.96,176.1,515.0,176.02,176.1,175.96,176.1,515.0
2021-09-27 13:00:00,176.2,176.68,176.2,176.67,896.0,176.2,176.68,176.2,176.67,896.0
2021-09-27 13:30:00,176.91,176.92,176.81,176.81,600.0,176.91,176.92,176.81,176.81,600.0
2021-09-27 14:00:00,176.86,177.07,176.86,177.07,960.0,176.86,177.07,176.86,177.07,960.0
2021-09-27 14:30:00,177.06,177.22,177.04,177.19,1200.0,177.06,177.22,177.04,177.19,1200.0
2021-09-27 15:00:00,177.14,177.44,177.08,177.38,900.0,177.14,177.44,177.08,177.38,900.0
2021-09-27 15:30:00,177.49,177.55,176.82,176.83,5024.0,177.49,177.55,176.82,176.83,5024.0
2021-09-28 09:30:00,175.48,175.48,173.86,173.86,500.0,175.48,175.48,173.86,173.86,500.0
2021-09-28 10:00:00,174.04,174.04,171.98,171.98,747.0,174.04,174.04,171.98,171.98,747.0
2021-09-28 10:30:00,172.2,172.51,171.96,172.29,800.0,172.2,172.51,171.96,172.29,800.0
2021-09-28 11:00:00,172.15,172.15,170.99,171.15,3465.0,172.15,172.15,170.99,171.15,3465.0
2021-09-28 11:30:00,170.95,171.3,170.75,171.05,1500.0,170.95,171.3,170.75,171.05,1500.0
2021-09-28 12:00:00,171.05,171.05,170.79,170.92,1432.0,171.05,171.05,170.79,170.92,1432.0
2021-09-28 12:30:00,170.55,170.55,169.83,169.83,1550.0,170.55,170.55,169.83,169.83,1550.0
2021-09-28 13:00:00,169.83,170.25,169.46,169.99,6456.0,169.83,170.25,169.46,169.99,6456.0
2021-09-28 13:30:00,169.94,169.94,169.03,169.03,10050.0,169.94,169.94,169.03,169.03,10050.0
2021-09-28 14:00:00,168.51,168.51,168.28,168.51,959.0,168.51,168.51,168.28,168.51,959.0
2021-09-28 14:30:00,168.71,169.6,168.67,169.55,2360.0,168.71,169.6,168.67,169.55,2360.0
2021-09-28 15:00:00,169.57,169.69,169.18,169.19,5934.0,169.57,169.69,169.18,169.19,5934.0
2021-09-28 15:30:00,168.82,169.43,167.96,167.96,5798.0,168.82,169.43,167.96,167.96,5798.0
2021-09-29 09:30:00,169.69,170.14,169.08,170.06,1218.0,169.69,170.14,169.08,170.06,1218.0
2021-09-29 10:00:00,170.23,170.25,169.85,170.08,1600.0,170.23,170.25,169.85,170.08,1600.0
2021-09-29 10:30:00,169.18,169.18,167.91,168.47,700.0,169.18,169.18,167.91,168.47,700.0
2021-09-29 11:00:00,168.13,168.17,167.99,167.99,700.0,168.13,168.17,167.99,167.99,700.0
2021-09-29 11:30:00,167.51,167.79,167.42,167.79,1100.0,167.51,167.79,167.42,167.79,1100.0
2021-09-29 12:00:00,167.68,167.68,167.68,167.68,200.0,167.68,167.68,167.68,167.68,200.0
2021-09-29 12:30:00,167.77,168.17,167.77,168.17,940.0,167.77,168.17,167.77,168.17,940.0
2021-09-29 13:00:00,168.22,168.43,168.07,168.07,300.0,168.22,168.43,168.07,168.07,300.0
2021-09-29 13:30:00,167.74,167.85,167.72,167.83,500.0,167.74,167.85,167.72,167.83,500.0
2021-09-29 14:00:00,167.98,168.28,167.98,167.99,936.0,167.98,168.28,167.98,167.99,936.0
2021-09-29 14:30:00,168.1,168.1,167.76,167.76,1200.0,168.1,168.1,167.76,167.76,1200.0
2021-09-29 15:00:00,167.84,167.95,167.74,167.74,3596.0,167.84,167.95,167.74,167.74,3596.0
2021-09-29 15:30:00,167.34,167.71,166.8,166.87,4256.0,167.34,167.71,166.8,166.87,4256.0
2021-09-30 09:30:00,167.45,168.78,167.45,168.67,2445.0,167.45,168.78,167.45,168.67,2445.0
2021-09-30 10:00:00,168.43,168.52,167.92,168.38,1953.0,168.43,168.52,167.92,168.38,1953.0
2021-09-30 10:30:00,168.04,168.05,167.33,167.33,800.0,168.04,168.05,167.33,167.33,800.0
2021-09-30 11:00:00,167.16,167.71,167.13,167.53,1233.0,167.16,167.71,167.13,167.53,1233.0
2021-09-30 11:30:00,166.99,166.99,166.23,166.23,519.0,166.99,166.99,166.23,166.23,519.0
2021-09-30 12:00:00,166.19,166.19,165.63,165.83,1700.0,166.19,166.19,165.63,165.83,1700.0
2021-09-30 12:30:00,165.73,165.76,165.55,165.58,500.0,165.73,165.76,165.55,165.58,500.0
2021-09-30 13:00:00,165.75,165.75,165.54,165.65,1000.0,165.75,165.75,165.54,165.65,1000.0
2021-09-30 13:30:00,165.11,165.2,164.91,165.17,1500.0,165.11,165.2,164.91,165.17,1500.0
2021-09-30 14:00:00,165.72,165.77,165.72,165.77,310.0,165.72,165.77,165.72,165.77,310.0
2021-09-30 14:30:00,166.21,166.21,165.85,165.85,216.0,166.21,166.21,165.85,165.85,216.0
2021-09-30 15:00:00,165.47,165.47,165.07,165.11,1900.0,165.47,165.47,165.07,165.11,1900.0
2021-09-30 15:30:00,165.4,165.47,164.22,164.33,5637.0,165.4,165.47,164.22,164.33,5637.0
2021-10-01 09:30:00,164.81,164.81,163.57,164.24,1750.0,164.81,164.81,163.57,164.24,1750.0
2021-10-01 10:00:00,164.09,164.22,163.41,163.43,700.0,164.09,164.22,163.41,163.43,700.0
2021-10-01 10:30:00,163.44,164.08,163.37,164.08,600.0,163.44,164.08,163.37,164.08,600.0
2021-10-01 11:00:00,164.34,164.64,164.16,164.64,800.0,164.34,164.64,164.16,164.64,800.0
2021-10-01 11:30:00,164.87,164.95,164.87,164.87,1100.0,164.87,164.95,164.87,164.87,1100.0
2021-10-01 12:00:00,165.1,165.32,164.91,165.14,400.0,165.1,165.32,164.91,165.14,400.0
2021-10-01 12:30:00,164.91,164.91,164.85,164.85,200.0,164.91,164.91,164.85,164.85,200.0
2021-10-01 13:00:00,164.7,165.09,164.7,165.09,200.0,164.7,165.09,164.7,165.09,200.0
2021-10-01 13:30:00,165.22,165.22,165.22,165.22,100.0,165.22,165.22,165.22,165.22,100.0
2021-10-01 14:00:00,165.62,165.62,165.62,165.62,100.0,165.62,165.62,165.62,165.62,100.0
2021-10-01 14:30:00,165.66,165.81,165.59,165.79,500.0,165.66,165.81,165.59,165.79,500.0
2021-10-01 15:00:00,166.02,166.02,165.61,165.61,400.0,166.02,166.02,165.61,165.61,400.0
2021-10-01 15:30:00,165.49,165.82,165.28,165.48,2570.0,165.49,165.82,165.28,165.48,2570.0
2021-10-04 09:30:00,165.4,165.4,162.57,162.73,1438.0,165.4,165.4,162.57,162.73,1438.0
2021-10-04 10:00:00,162.6,162.6,160.93,160.93,1712.0,162.6,162.6,160.93,160.93,1712.0
2021-10-04 10:30:00,160.84,160.84,159.56,159.69,3400.0,160.84,160.84,159.56,159.69,3400.0
2021-10-04 11:00:00,159.71,160.09,159.53,159.98,2750.0,159.71,160.09,159.53,159.98,2750.0
2021-10-04 11:30:00,159.98,160.18,159.69,160.18,2008.0,159.98,160.18,159.69,160.18,2008.0
2021-10-04 12:00:00,160.54,160.81,160.38,160.54,1700.0,160.54,160.81,160.38,160.54,1700.0
2021-10-04 12:30:00,160.54,160.61,160.46,160.46,1500.0,160.54,160.61,160.46,160.46,1500.0
2021-10-04 13:00:00,160.58,161.52,160.56,160.93,1208.0,160.58,161.52,160.56,160.93,1208.0
2021-10-04 13:30:00,161.08,161.12,160.91,161.05,903.0,161.08,161.12,160.91,161.05,903.0
2021-10-04 14:00:00,161.0,161.15,161.0,161.09,1400.0,161.0,161.15,161.0,161.09,1400.0
2021-10-04 14:30:00,160.96,161.66,160.75,161.63,810.0,160.96,161.66,160.75,161.63,810.0
2021-10-04 15:00:00,161.84,161.84,161.05,161.05,600.0,161.84,161.84,161.05,161.05,600.0
2021-10-04 15:30:00,161.32,161.6,161.06,161.13,3964.0,161.32,161.6,161.06,161.13,3964.0
2021-10-05 09:30:00,162.1,162.1,161.58,161.64,1700.0,162.1,162.1,161.58,161.64,1700.0
2021-10-05 10:00:00,162.3,162.92,162.21,162.64,2100.0,162.3,162.92,162.21,162.64,2100.0
2021-10-05 10:30:00,162.87,163.43,162.76,163.43,2661.0,162.87,163.43,162.76,163.43,2661.0
2021-10-05 11:00:00,163.49,163.68,163.3,163.34,1400.0,163.49,163.68,163.3,163.34,1400.0
2021-10-05 11:30:00,163.48,163.52,163.17,163.17,700.0,163.48,163.52,163.17,163.17,700.0
2021-10-05 12:00:00,163.47,163.59,163.43,163.43,1000.0,163.47,163.59,163.43,163.43,1000.0
2021-10-05 12:30:00,163.29,163.3,163.08,163.3,400.0,163.29,163.3,163.08,163.3,400.0
2021-10-05 13:00:00,163.28,163.37,163.24,163.36,912.0,163.28,163.37,163.24,163.36,912.0
2021-10-05 13:30:00,163.46,163.49,163.21,163.21,620.0,163.46,163.49,163.21,163.21,620.0
2021-10-05 14:00:00,163.34,163.37,163.05,163.31,1122.0,163.34,163.37,163.05,163.31,1122.0
2021-10-05 14:30:00,163.46,163.46,163.31,163.31,700.0,163.46,163.46,163.31,163.31,700.0
2021-10-05 15:00:00,163.22,163.22,162.91,162.91,1230.0,163.22,163.22,162.91,162.91,1230.0
2021-10-05 15:30:00,162.93,163.23,162.63,162.63,4766.0,162.93,163.23,162.63,162.63,4766.0
2021-10-06 09:30:00,160.59,162.02,160.59,161.52,400.0,160.59,162.02,160.59,161.52,400.0
2021-10-06 10:00:00,159.45,160.67,159.43,160.67,700.0,159.45,160.67,159.43,160.67,700.0
2021-10-06 10:30:00,160.93,161.96,160.86,161.77,800.0,160.93,161.96,160.86,161.77,800.0
2021-10-06 11:00:00,161.48,161.48,160.4,160.4,1312.0,161.48,161.48,160.4,160.4,1312.0
2021-10-06 11:30:00,160.54,160.54,160.44,160.46,400.0,160.54,160.54,160.44,160.46,400.0
2021-10-06 12:00:00,160.79,160.84,159.92,160.0,1700.0,160.79,160.84,159.92,160.0,1700.0
2021-10-06 12:30:00,159.88,159.88,159.4,159.53,2420.0,159.88,159.88,159.4,159.53,2420.0
2021-10-06 13:00:00,159.37,159.74,159.13,159.74,1213.0,159.37,159.74,159.13,159.74,1213.0
2021-10-06 13:30:00,159.94,160.68,159.94,160.57,600.0,159.94,160.68,159.94,160.57,600.0
2021-10-06 14:00:00,161.0,161.09,160.91,161.09,552.0,161.0,161.09,160.91,161.09,552.0
2021-10-06 14:30:00,161.12,161.12,160.63,160.63,1002.0,161.12,161.12,160.63,160.63,1002.0
2021-10-06 15:00:00,160.55,160.91,160.53,160.83,700.0,160.55,160.91,160.53,160.83,700.0
2021-10-06 15:30:00,160.88,161.13,160.58,161.12,2926.0,160.88,161.13,160.58,161.12,2926.0
2021-10-07 09:30:00,164.1,165.26,164.1,165.25,909.0,164.1,165.26,164.1,165.25,909.0
2021-10-07 10:00:00,165.94,166.11,165.84,165.87,2085.0,165.94,166.11,165.84,165.87,2085.0
2021-10-07 10:30:00,165.91,165.91,165.25,165.26,2700.0,165.91,165.91,165.25,165.26,2700.0
2021-10-07 11:00:00,165.35,165.44,164.96,164.96,1100.0,165.35,165.44,164.96,164.96,1100.0
2021-10-07 11:30:00,165.08,165.37,165.08,165.13,2900.0,165.08,165.37,165.08,165.13,2900.0
2021-10-07 12:00:00,165.18,165.18,164.74,164.84,2300.0,165.18,165.18,164.74,164.84,2300.0
2021-10-07 12:30:00,164.91,165.01,164.7,164.7,1409.0,164.91,165.01,164.7,164.7,1409.0
2021-10-07 13:00:00,164.82,164.82,164.46,164.46,2320.0,164.82,164.82,164.46,164.46,2320.0
2021-10-07 13:30:00,164.42,164.42,164.04,164.11,1100.0,164.42,164.42,164.04,164.11,1100.0
2021-10-07 14:00:00,164.09,164.09,163.68,163.69,1800.0,164.09,164.09,163.68,163.69,1800.0
2021-10-07 14:30:00,163.9,163.9,163.51,163.51,1208.0,163.9,163.9,163.51,163.51,1208.0
2021-10-07 15:00:00,163.47,163.73,163.47,163.65,3851.0,163.47,163.73,163.47,163.65,3851.0
2021-10-07 15:30:00,163.7,163.86,163.05,163.1,7529.0,163.7,163.86,163.05,163.1,7529.0
2021-10-08 09:30:00,163.14,163.14,162.69,162.7,463.0,163.14,163.14,162.69,162.7,463.0
2021-10-08 10:00:00,162.7,162.7,162.7,162.7,0.0,162.7,162.7,162.7,162.7,0.0
2021-10-08 10:30:00,162.15,162.15,162.15,162.15,100.0,162.15,162.15,162.15,162.15,100.0
2021-10-08 11:00:00,161.86,161.86,161.86,161.86,100.0,161.86,161.86,161.86,161.86,100.0
2021-10-08 11:30:00,161.64,161.64,161.56,161.56,874.0,161.64,161.64,161.56,161.56,874.0
2021-10-08 12:00:00,161.59,161.59,161.5,161.5,300.0,161.59,161.59,161.5,161.5,300.0
2021-10-08 12:30:00,161.45,161.63,161.37,161.37,400.0,161.45,161.63,161.37,161.37,400.0
2021-10-08 13:00:00,161.27,161.27,161.08,161.09,500.0,161.27,161.27,161.08,161.09,500.0
2021-10-08 13:30:00,161.52,161.61,161.47,161.53,600.0,161.52,161.61,161.47,161.53,600.0
2021-10-08 14:00:00,161.67,161.93,161.6,161.93,900.0,161.67,161.93,161.6,161.93,900.0
2021-10-08 14:30:00,162.38,162.38,162.35,162.35,500.0,162.38,162.38,162.35,162.35,500.0
2021-10-08 15:00:00,162.49,162.49,162.16,162.36,800.0,162.49,162.49,162.16,162.36,800.0
2021-10-08 15:30:00,162.26,162.28,161.74,161.74,1906.0,162.26,162.28,161.74,161.74,1906.0
2021-10-11 09:30:00,162.35,162.89,162.34,162.87,700.0,162.35,162.89,162.34,162.87,700.0
2021-10-11 10:00:00,163.22,163.22,163.07,163.07,300.0,163.22,163.22,163.07,163.07,300.0
2021-10-11 10:30:00,163.22,163.34,163.15,163.34,800.0,163.22,163.34,163.15,163.34,800.0
2021-10-11 11:00:00,163.26,163.43,163.19,163.19,1500.0,163.26,163.43,163.19,163.19,1500.0
2021-10-11 11:30:00,163.18,163.19,162.97,162.97,600.0,163.18,163.19,162.97,162.97,600.0
2021-10-11 12:00:00,162.87,162.87,162.83,162.86,508.0,162.87,162.87,162.83,162.86,508.0
2021-10-11 12:30:00,162.88,162.88,162.79,162.79,400.0,162.88,162.88,162.79,162.79,400.0
2021-10-11 13:00:00,162.31,162.31,162.31,162.31,200.0,162.31,162.31,162.31,162.31,200.0
2021-10-11 13:30:00,162.18,162.21,161.99,162.21,700.0,162.18,162.21,161.99,162.21,700.0
2021-10-11 14:00:00,162.21,162.21,162.21,162.21,0.0,162.21,162.21,162.21,162.21,0.0
2021-10-11 14:30:00,162.37,162.58,162.37,162.58,600.0,162.37,162.58,162.37,162.58,600.0
2021-10-11 15:00:00,162.7,162.7,162.28,162.38,811.0,162.7,162.7,162.28,162.38,811.0
2021-10-11 15:30:00,162.22,162.38,161.82,161.82,3010.0,162.22,162.38,161.82,161.82,3010.0
2021-10-12 09:30:00,162.09,162.09,161.52,161.85,600.0,162.09,162.09,161.52,161.85,600.0
2021-10-12 10:00:00,161.69,161.7,161.69,161.7,300.0,161.69,161.7,161.69,161.7,300.0
2021-10-12 10:30:00,161.7,161.7,161.7,161.7,0.0,161.7,161.7,161.7,161.7,0.0
2021-10-12 11:00:00,160.55,160.55,160.55,160.55,100.0,160.55,160.55,160.55,160.55,100.0
2021-10-12 11:30:00,160.92,161.11,160.92,161.11,300.0,160.92,161.11,160.92,161.11,300.0
2021-10-12 12:00:00,161.11,161.11,161.11,161.11,0.0,161.11,161.11,161.11,161.11,0.0
2021-10-12 12:30:00,161.08,161.11,161.08,161.1,400.0,161.08,161.11,161.08,161.1,400.0
2021-10-12 13:00:00,161.01,161.01,161.0,161.0,300.0,161.01,161.01,161.0,161.0,300.0
2021-10-12 13:30:00,161.59,161.59,161.34,161.34,600.0,161.59,161.59,161.34,161.34,600.0
2021-10-12 14:00:00,161.54,161.54,161.54,161.54,100.0,161.54,161.54,161.54,161.54,100.0
2021-10-12 14:30:00,161.37,161.37,161.22,161.22,500.0,161.37,161.37,161.22,161.22,500.0
2021-10-12 15:00:00,161.24,161.24,161.03,161.1,800.0,161.24,161.24,161.03,161.1,800.0
2021-10-12 15:30:00,161.36,161.36,160.91,161.31,4080.0,161.36,161.36,160.91,161.31,4080.0
2021-10-13 09:30:00,162.96,162.96,162.96,162.96,100.0,162.96,162.96,162.96,162.96,100.0
2021-10-13 10:00:00,163.23,163.23,163.23,163.23,200.0,163.23,163.23,163.23,163.23,200.0
2021-10-13 10:30:00,163.43,163.43,163.43,163.43,100.0,163.43,163.43,163.43,163.43,100.0
2021-10-13 11:00:00,163.32,163.69,162.88,162.88,1178.0,163.32,163.69,162.88,162.88,1178.0
2021-10-13 11:30:00,162.98,163.5,162.89,163.5,1361.0,162.98,163.5,162.89,163.5,1361.0
2021-10-13 12:00:00,163.38,163.59,163.36,163.59,1100.0,163.38,163.59,163.36,163.59,1100.0
2021-10-13 12:30:00,163.73,164.26,163.73,164.21,1200.0,163.73,164.26,163.73,164.21,1200.0
2021-10-13 13:00:00,164.33,164.53,164.13,164.24,1200.0,164.33,164.53,164.13,164.24,1200.0
2021-10-13 13:30:00,164.45,164.62,164.45,164.59,500.0,164.45,164.62,164.45,164.59,500.0
2021-10-13 14:00:00,164.59,164.8,164.59,164.68,400.0,164.59,164.8,164.59,164.68,400.0
2021-10-13 14:30:00,164.17,164.19,163.72,163.72,3474.0,164.17,164.19,163.72,163.72,3474.0
2021-10-13 15:00:00,163.7,163.91,163.7,163.78,1800.0,163.7,163.91,163.7,163.78,1800.0
2021-10-13 15:30:00,163.63,164.45,163.63,163.99,5019.0,163.63,164.45,163.63,163.99,5019.0
2021-10-14 09:30:00,165.7,167.37,165.7,167.05,1300.0,165.7,167.37,165.7,167.05,1300.0
2021-10-14 10:00:00,167.05,167.73,167.05,167.35,508.0,167.05,167.73,167.05,167.35,508.0
2021-10-14 10:30:00,167.02,167.33,166.94,167.1,454.0,167.02,167.33,166.94,167.1,454.0
2021-10-14 11:00:00,166.85,167.25,166.85,167.25,800.0,166.85,167.25,166.85,167.25,800.0
2021-10-14 11:30:00,167.23,167.43,167.11,167.33,500.0,167.23,167.43,167.11,167.33,500.0
2021-10-14 12:00:00,167.54,167.54,167.44,167.44,200.0,167.54,167.54,167.44,167.44,200.0
2021-10-14 12:30:00,167.55,167.59,167.55,167.55,399.0,167.55,167.59,167.55,167.55,399.0
2021-10-14 13:00:00,167.24,167.24,167.06,167.06,400.0,167.24,167.24,167.06,167.06,400.0
2021-10-14 13:30:00,167.18,167.18,167.09,167.09,400.0,167.18,167.18,167.09,167.09,400.0
2021-10-14 14:00:00,167.26,167.62,167.26,167.62,900.0,167.26,167.62,167.26,167.62,900.0
2021-10-14 14:30:00,167.81,168.04,167.81,168.04,1388.0,167.81,168.04,167.81,168.04,1388.0
2021-10-14 15:00:00,168.04,168.42,168.04,168.24,938.0,168.04,168.42,168.04,168.24,938.0
2021-10-14 15:30:00,168.25,168.25,167.87,168.23,2558.0,168.25,168.25,167.87,168.23,2558.0
2021-10-15 09:30:00,169.05,169.05,168.03,168.51,1100.0,169.05,169.05,168.03,168.51,1100.0
2021-10-15 10:00:00,168.43,168.93,168.43,168.84,500.0,168.43,168.93,168.43,168.84,500.0
2021-10-15 10:30:00,168.46,168.87,168.37,168.87,400.0,168.46,168.87,168.37,168.87,400.0
2021-10-15 11:00:00,168.86,168.86,168.35,168.35,845.0,168.86,168.86,168.35,168.35,845.0
2021-10-15 11:30:00,168.59,168.59,168.59,168.59,100.0,168.59,168.59,168.59,168.59,100.0
2021-10-15 12:00:00,168.43,168.43,168.43,168.43,100.0,168.43,168.43,168.43,168.43,100.0
2021-10-15 12:30:00,168.51,168.51,168.51,168.51,100.0,168.51,168.51,168.51,168.51,100.0
2021-10-15 13:00:00,168.51,168.51,168.51,168.51,0.0,168.51,168.51,168.51,168.51,0.0
2021-10-15 13:30:00,169.02,169.07,169.02,169.07,200.0,169.02,169.07,169.02,169.07,200.0
2021-10-15 14:00:00,169.14,169.17,169.12,169.17,400.0,169.14,169.17,169.12,169.17,400.0
2021-10-15 14:30:00,169.25,169.53,169.19,169.53,1100.0,169.25,169.53,169.19,169.53,1100.0
2021-10-15 15:00:00,169.56,169.56,169.11,169.11,700.0,169.56,169.56,169.11,169.11,700.0
2021-10-15 15:30:00,169.16,169.18,168.68,168.74,4375.0,169.16,169.18,168.68,168.74,4375.0
2021-10-18 09:30:00,169.3,170.16,169.3,170.16,500.0,169.3,170.16,169.3,170.16,500.0
2021-10-18 10:00:00,170.73,171.33,170.69,171.33,1200.0,170.73,171.33,170.69,171.33,1200.0
2021-10-18 10:30:00,171.55,171.82,171.41,171.82,500.0,171.55,171.82,171.41,171.82,500.0
2021-10-18 11:00:00,172.1,172.36,172.06,172.36,700.0,172.1,172.36,172.06,172.36,700.0
2021-10-18 11:30:00,172.3,172.31,172.3,172.31,300.0,172.3,172.31,172.3,172.31,300.0
2021-10-18 12:00:00,172.32,172.32,172.32,172.32,100.0,172.32,172.32,172.32,172.32,100.0
2021-10-18 12:30:00,172.05,172.05,171.66,171.66,300.0,172.05,172.05,171.66,171.66,300.0
2021-10-18 13:00:00,171.81,171.89,171.78,171.89,300.0,171.81,171.89,171.78,171.89,300.0
2021-10-18 13:30:00,172.08,172.21,171.93,172.21,500.0,172.08,172.21,171.93,172.21,500.0
2021-10-18 14:00:00,172.33,172.55,172.33,172.52,420.0,172.33,172.55,172.33,172.52,420.0
2021-10-18 14:30:00,172.48,172.78,172.48,172.68,983.0,172.48,172.78,172.48,172.68,983.0
2021-10-18 15:00:00,172.51,172.73,172.46,172.68,1284.0,172.51,172.73,172.46,172.68,1284.0
2021-10-18 15:30:00,172.67,172.84,172.4,172.62,2621.0,172.67,172.84,172.4,172.62,2621.0
2021-10-19 09:30:00,173.48,173.48,173.48,173.48,100.0,173.48,173.48,173.48,173.48,100.0
2021-10-19 10:00:00,174.07,174.24,174.07,174.24,200.0,174.07,174.24,174.07,174.24,200.0
2021-10-19 10:30:00,174.24,174.24,174.24,174.24,0.0,174.24,174.24,174.24,174.24,0.0
2021-10-19 11:00:00,174.54,174.54,174.54,174.54,200.0,174.54,174.54,174.54,174.54,200.0
2021-10-19 11:30:00,174.65,174.65,174.65,174.65,113.0,174.65,174.65,174.65,174.65,113.0
2021-10-19 12:00:00,174.46,174.57,174.46,174.57,405.0,174.46,174.57,174.46,174.57,405.0
2021-10-19 12:30:00,174.32,174.32,174.23,174.23,200.0,174.32,174.32,174.23,174.23,200.0
2021-10-19 13:00:00,173.9,173.9,173.57,173.72,600.0,173.9,173.9,173.57,173.72,600.0
2021-10-19 13:30:00,174.18,174.18,174.06,174.06,400.0,174.18,174.18,174.06,174.06,400.0
2021-10-19 14:00:00,174.54,174.54,174.35,174.35,300.0,174.54,174.54,174.35,174.35,300.0
2021-10-19 14:30:00,174.32,174.32,174.32,174.32,100.0,174.32,174.32,174.32,174.32,100.0
2021-10-19 15:00:00,174.25,174.46,174.25,174.37,699.0,174.25,174.46,174.25,174.37,699.0
2021-10-19 15:30:00,174.58,174.7,174.2,174.69,2600.0,174.58,174.7,174.2,174.69,2600.0
2021-10-20 09:30:00,174.95,174.95,174.95,174.95,100.0,174.95,174.95,174.95,174.95,100.0
2021-10-20 10:00:00,175.04,176.09,175.04,176.09,598.0,175.04,176.09,175.04,176.09,598.0
2021-10-20 10:30:00,175.51,175.51,175.44,175.44,200.0,175.51,175.51,175.44,175.44,200.0
2021-10-20 11:00:00,174.94,174.94,174.49,174.49,455.0,174.94,174.94,174.49,174.49,455.0
2021-10-20 11:30:00,174.01,174.01,174.01,174.01,100.0,174.01,174.01,174.01,174.01,100.0
2021-10-20 12:00:00,173.59,173.59,173.59,173.59,100.0,173.59,173.59,173.59,173.59,100.0
2021-10-20 12:30:00,173.99,173.99,173.85,173.88,300.0,173.99,173.99,173.85,173.88,300.0
2021-10-20 13:00:00,173.88,173.88,173.88,173.88,0.0,173.88,173.88,173.88,173.88,0.0
2021-10-20 13:30:00,173.89,173.89,173.89,173.89,100.0,173.89,173.89,173.89,173.89,100.0
2021-10-20 14:00:00,174.06,174.13,174.06,174.13,422.0,174.06,174.13,174.06,174.13,422.0
2021-10-20 14:30:00,174.11,174.11,173.97,173.97,300.0,174.11,174.11,173.97,173.97,300.0
2021-10-20 15:00:00,173.99,173.99,173.99,173.99,100.0,173.99,173.99,173.99,173.99,100.0
2021-10-20 15:30:00,174.12,174.12,173.99,174.03,900.0,174.12,174.12,173.99,174.03,900.0
2021-10-21 09:30:00,174.49,174.49,173.62,173.62,400.0,174.49,174.49,173.62,173.62,400.0
2021-10-21 10:00:00,173.77,173.8,173.75,173.8,500.0,173.77,173.8,173.75,173.8,500.0
2021-10-21 10:30:00,174.02,174.02,174.02,174.02,100.0,174.02,174.02,174.02,174.02,100.0
2021-10-21 11:00:00,174.02,174.02,174.02,174.02,0.0,174.02,174.02,174.02,174.02,0.0
2021-10-21 11:30:00,174.02,174.28,174.02,174.28,300.0,174.02,174.28,174.02,174.28,300.0
2021-10-21 12:00:00,174.92,175.4,174.92,175.4,224.0,174.92,175.4,174.92,175.4,224.0
2021-10-21 12:30:00,175.03,175.04,174.94,174.94,500.0,175.03,175.04,174.94,174.94,500.0
2021-10-21 13:00:00,175.1,175.22,175.1,175.22,200.0,175.1,175.22,175.1,175.22,200.0
2021-10-21 13:30:00,175.03,175.06,175.03,175.06,300.0,175.03,175.06,175.03,175.06,300.0
2021-10-21 14:00:00,175.06,175.12,175.06,175.08,568.0,175.06,175.12,175.06,175.08,568.0
2021-10-21 14:30:00,174.98,175.11,174.98,175.11,200.0,174.98,175.11,174.98,175.11,200.0
2021-10-21 15:00:00,175.35,175.85,175.35,175.85,400.0,175.35,175.85,175.35,175.85,400.0
2021-10-21 15:30:00,175.81,176.32,175.74,176.32,3095.0,175.81,176.32,175.74,176.32,3095.0
2021-10-22 09:30:00,177.47,177.47,177.47,177.47,100.0,177.47,177.47,177.47,177.47,100.0
2021-10-22 10:00:00,178.49,178.49,178.44,178.44,200.0,178.49,178.49,178.44,178.44,200.0
2021-10-22 10:30:00,178.01,178.01,178.01,178.01,100.0,178.01,178.01,178.01,178.01,100.0
2021-10-22 11:00:00,177.53,177.53,177.53,177.53,100.0,177.53,177.53,177.53,177.53,100.0
2021-10-22 11:30:00,176.43,176.43,176.43,176.43,100.0,176.43,176.43,176.43,176.43,100.0
2021-10-22 12:00:00,176.43,176.43,176.43,176.43,0.0,176.43,176.43,176.43,176.43,0.0
2021-10-22 12:30:00,176.71,176.87,176.71,176.87,200.0,176.71,176.87,176.71,176.87,200.0
2021-10-22 13:00:00,176.52,176.52,176.52,176.52,100.0,176.52,176.52,176.52,176.52,100.0
2021-10-22 13:30:00,176.52,176.52,176.52,176.52,0.0,176.52,176.52,176.52,176.52,0.0
2021-10-22 14:00:00,176.52,176.52,176.52,176.52,0.0,176.52,176.52,176.52,176.52,0.0
2021-10-22 14:30:00,176.52,176.52,176.52,176.52,0.0,176.52,176.52,176.52,176.52,0.0
2021-10-22 15:00:00,176.41,176.41,176.41,176.41,100.0,176.41,176.41,176.41,176.41,100.0
2021-10-22 15:30:00,176.5,176.5,176.22,176.24,2200.0,176.5,176.5,176.22,176.24,2200.0
2021-10-25 10:00:00,176.2,176.2,176.2,176.2,100.0,176.2,176.2,176.2,176.2,100.0
2021-10-25 10:30:00,176.2,176.2,176.2,176.2,0.0,176.2,176.2,176.2,176.2,0.0
2021-10-25 11:00:00,177.13,177.13,177.13,177.13,100.0,177.13,177.13,177.13,177.13,100.0
2021-10-25 11:30:00,177.54,177.54,177.54,177.54,100.0,177.54,177.54,177.54,177.54,100.0
2021-10-25 12:00:00,177.9,177.9,177.9,177.9,100.0,177.9,177.9,177.9,177.9,100.0
2021-10-25 12:30:00,177.84,177.84,177.62,177.62,300.0,177.84,177.84,177.62,177.62,300.0
2021-10-25 13:00:00,177.66,178.03,177.61,178.03,600.0,177.66,178.03,177.61,178.03,600.0
2021-10-25 13:30:00,177.99,177.99,177.89,177.89,200.0,177.99,177.99,177.89,177.89,200.0
2021-10-25 14:00:00,177.89,177.89,177.89,177.89,0.0,177.89,177.89,177.89,177.89,0.0
2021-10-25 14:30:00,177.47,177.99,177.47,177.99,700.0,177.47,177.99,177.47,177.99,700.0
2021-10-25 15:00:00,177.86,177.86,177.86,177.86,100.0,177.86,177.86,177.86,177.86,100.0
2021-10-25 15:30:00,177.5,177.66,177.43,177.6,865.0,177.5,177.66,177.43,177.6,865.0
2021-10-26 09:30:00,178.41,178.41,178.07,178.07,1593.0,178.41,178.41,178.07,178.07,1593.0
2021-10-26 10:00:00,177.78,178.11,177.78,178.11,300.0,177.78,178.11,177.78,178.11,300.0
2021-10-26 10:30:00,178.17,178.5,178.16,178.16,400.0,178.17,178.5,178.16,178.16,400.0
2021-10-26 11:00:00,178.14,178.14,178.01,178.11,800.0,178.14,178.14,178.01,178.11,800.0
2021-10-26 11:30:00,177.57,178.05,177.57,177.76,600.0,177.57,178.05,177.57,177.76,600.0
2021-10-26 12:00:00,177.66,177.75,177.66,177.75,400.0,177.66,177.75,177.66,177.75,400.0
2021-10-26 12:30:00,177.77,177.77,177.11,177.11,800.0,177.77,177.77,177.11,177.11,800.0
2021-10-26 13:00:00,177.07,177.07,176.74,176.74,1000.0,177.07,177.07,176.74,176.74,1000.0
2021-10-26 13:30:00,177.38,177.38,177.17,177.17,400.0,177.38,177.38,177.17,177.17,400.0
2021-10-26 14:00:00,177.56,177.69,177.56,177.69,480.0,177.56,177.69,177.56,177.69,480.0
2021-10-26 14:30:00,177.88,177.88,177.88,177.88,100.0,177.88,177.88,177.88,177.88,100.0
2021-10-26 15:00:00,177.91,177.92,177.83,177.83,489.0,177.91,177.92,177.83,177.83,489.0
2021-10-26 15:30:00,178.09,178.16,177.61,177.95,3000.0,178.09,178.16,177.61,177.95,3000.0
2021-10-27 10:00:00,178.61,178.61,178.4,178.4,200.0,178.61,178.61,178.4,178.4,200.0
2021-10-27 10:30:00,178.4,178.4,178.4,178.4,0.0,178.4,178.4,178.4,178.4,0.0
2021-10-27 11:00:00,177.07,177.23,177.07,177.23,300.0,177.07,177.23,177.07,177.23,300.0
2021-10-27 11:30:00,177.78,177.78,177.35,177.35,400.0,177.78,177.78,177.35,177.35,400.0
2021-10-27 12:00:00,177.35,177.35,177.35,177.35,0.0,177.35,177.35,177.35,177.35,0.0
2021-10-27 12:30:00,177.63,177.63,177.63,177.63,100.0,177.63,177.63,177.63,177.63,100.0
2021-10-27 13:00:00,177.63,177.63,177.63,177.63,0.0,177.63,177.63,177.63,177.63,0.0
2021-10-27 13:30:00,178.14,178.14,178.14,178.14,100.0,178.14,178.14,178.14,178.14,100.0
2021-10-27 14:00:00,178.24,178.24,178.24,178.24,100.0,178.24,178.24,178.24,178.24,100.0
2021-10-27 14:30:00,178.24,178.24,178.24,178.24,0.0,178.24,178.24,178.24,178.24,0.0
2021-10-27 15:00:00,177.63,177.63,177.37,177.37,300.0,177.63,177.63,177.37,177.37,300.0
2021-10-27 15:30:00,177.55,177.55,176.96,176.96,1020.0,177.55,177.55,176.96,176.96,1020.0
2021-10-28 09:30:00,179.1,179.28,179.1,179.28,200.0,179.1,179.28,179.1,179.28,200.0
2021-10-28 10:00:00,179.59,180.07,179.59,180.04,1400.0,179.59,180.07,179.59,180.04,1400.0
2021-10-28 10:30:00,180.11,180.11,179.04,179.04,324.0,180.11,180.11,179.04,179.04,324.0
2021-10-28 11:00:00,179.22,179.22,179.05,179.05,336.0,179.22,179.22,179.05,179.05,336.0
2021-10-28 11:30:00,179.01,179.01,178.61,178.74,410.0,179.01,179.01,178.61,178.74,410.0
2021-10-28 12:00:00,178.89,179.06,178.89,179.06,200.0,178.89,179.06,178.89,179.06,200.0
2021-10-28 12:30:00,178.85,178.85,178.72,178.72,200.0,178.85,178.85,178.72,178.72,200.0
2021-10-28 13:00:00,177.97,177.99,177.93,177.99,500.0,177.97,177.99,177.93,177.99,500.0
2021-10-28 13:30:00,178.47,178.47,178.47,178.47,100.0,178.47,178.47,178.47,178.47,100.0
2021-10-28 14:00:00,178.56,178.65,178.53,178.58,600.0,178.56,178.65,178.53,178.58,600.0
2021-10-28 14:30:00,178.66,178.74,178.66,178.74,293.0,178.66,178.74,178.66,178.74,293.0
2021-10-28 15:00:00,178.54,178.7,178.47,178.65,1497.0,178.54,178.7,178.47,178.65,1497.0
2021-10-28 15:30:00,178.85,179.41,178.49,179.41,3030.0,178.85,179.41,178.49,179.41,3030.0
2021-10-29 09:30:00,179.47,179.47,179.47,179.47,129.0,179.47,179.47,179.47,179.47,129.0
2021-10-29 10:00:00,180.0,180.06,179.55,179.59,1174.0,180.0,180.06,179.55,179.59,1174.0
2021-10-29 10:30:00,179.46,179.46,179.46,179.46,100.0,179.46,179.46,179.46,179.46,100.0
2021-10-29 11:00:00,179.45,179.45,179.45,179.45,100.0,179.45,179.45,179.45,179.45,100.0
2021-10-29 11:30:00,179.36,179.41,179.17,179.38,600.0,179.36,179.41,179.17,179.38,600.0
2021-10-29 12:00:00,179.79,179.79,179.63,179.74,639.0,179.79,179.79,179.63,179.74,639.0
2021-10-29 12:30:00,180.13,180.13,180.0,180.0,200.0,180.13,180.13,180.0,180.0,200.0
2021-10-29 13:00:00,179.04,179.04,179.04,179.04,100.0,179.04,179.04,179.04,179.04,100.0
2021-10-29 13:30:00,178.99,179.08,178.99,179.08,200.0,178.99,179.08,178.99,179.08,200.0
2021-10-29 14:00:00,179.42,179.54,179.22,179.24,665.0,179.42,179.54,179.22,179.24,665.0
2021-10-29 14:30:00,179.06,179.13,178.94,178.95,932.0,179.06,179.13,178.94,178.95,932.0
2021-10-29 15:00:00,179.41,179.41,179.18,179.18,800.0,179.41,179.41,179.18,179.18,800.0
2021-10-29 15:30:00,179.34,180.14,179.34,179.95,3940.0,179.34,180.14,179.34,179.95,3940.0
2021-11-01 09:30:00,180.01,180.47,179.72,180.47,300.0,180.01,180.47,179.72,180.47,300.0
2021-11-01 10:00:00,180.46,180.46,180.14,180.14,200.0,180.46,180.46,180.14,180.14,200.0
2021-11-01 10:30:00,179.85,179.85,179.81,179.81,200.0,179.85,179.85,179.81,179.81,200.0
2021-11-01 11:00:00,179.68,179.68,179.68,179.68,100.0,179.68,179.68,179.68,179.68,100.0
2021-11-01 11:30:00,180.0,180.0,180.0,180.0,557.0,180.0,180.0,180.0,180.0,557.0
2021-11-01 12:00:00,180.28,180.28,180.26,180.26,400.0,180.28,180.28,180.26,180.26,400.0
2021-11-01 12:30:00,180.26,180.26,180.26,180.26,0.0,180.26,180.26,180.26,180.26,0.0
2021-11-01 13:00:00,181.39,181.59,181.33,181.41,600.0,181.39,181.59,181.33,181.41,600.0
2021-11-01 13:30:00,181.24,181.24,181.24,181.24,100.0,181.24,181.24,181.24,181.24,100.0
2021-11-01 14:00:00,180.9,181.08,180.9,181.08,200.0,180.9,181.08,180.9,181.08,200.0
2021-11-01 14:30:00,180.9,180.9,180.9,180.9,100.0,180.9,180.9,180.9,180.9,100.0
2021-11-01 15:00:00,181.04,181.12,181.04,181.12,300.0,181.04,181.12,181.04,181.12,300.0
2021-11-01 15:30:00,181.02,181.06,180.87,180.96,2500.0,181.02,181.06,180.87,180.96,2500.0
2021-11-02 09:30:00,181.71,184.35,181.71,183.77,3517.0,181.71,184.35,181.71,183.77,3517.0
2021-11-02 10:00:00,183.43,183.43,183.18,183.18,600.0,183.43,183.43,183.18,183.18,600.0
2021-11-02 10:30:00,183.53,183.53,183.53,183.53,400.0,183.53,183.53,183.53,183.53,400.0
2021-11-02 11:00:00,183.57,183.57,183.36,183.36,302.0,183.57,183.57,183.36,183.36,302.0
2021-11-02 11:30:00,183.52,184.0,183.52,183.68,500.0,183.52,184.0,183.52,183.68,500.0
2021-11-02 12:00:00,183.55,183.88,183.55,183.87,700.0,183.55,183.88,183.55,183.87,700.0
2021-11-02 12:30:00,184.28,184.54,184.24,184.54,1100.0,184.28,184.54,184.24,184.54,1100.0
2021-11-02 13:00:00,184.54,184.54,184.39,184.39,400.0,184.54,184.54,184.39,184.39,400.0
2021-11-02 13:30:00,184.3,184.58,184.25,184.51,700.0,184.3,184.58,184.25,184.51,700.0
2021-11-02 14:00:00,184.43,184.43,184.4,184.4,200.0,184.43,184.43,184.4,184.4,200.0
2021-11-02 14:30:00,184.58,185.39,184.58,185.39,518.0,184.58,185.39,184.58,185.39,518.0
2021-11-02 15:00:00,185.28,185.28,184.95,184.95,500.0,185.28,185.28,184.95,184.95,500.0
2021-11-02 15:30:00,184.75,184.77,184.54,184.69,3028.0,184.75,184.77,184.54,184.69,3028.0
2021-11-03 09:30:00,184.46,184.46,184.01,184.01,300.0,184.46,184.46,184.01,184.01,300.0
2021-11-03 10:00:00,183.57,183.57,183.44,183.44,200.0,183.57,183.57,183.44,183.44,200.0
2021-11-03 10:30:00,183.49,183.68,183.49,183.68,200.0,183.49,183.68,183.49,183.68,200.0
2021-11-03 11:00:00,183.81,183.82,183.34,183.66,500.0,183.81,183.82,183.34,183.66,500.0
2021-11-03 11:30:00,183.63,183.64,183.44,183.44,700.0,183.63,183.64,183.44,183.44,700.0
2021-11-03 12:00:00,183.25,183.42,183.25,183.42,200.0,183.25,183.42,183.25,183.42,200.0
2021-11-03 12:30:00,183.14,183.2,182.81,182.81,300.0,183.14,183.2,182.81,182.81,300.0
2021-11-03 13:00:00,182.91,182.98,182.23,182.23,1500.0,182.91,182.98,182.23,182.23,1500.0
2021-11-03 13:30:00,182.45,182.45,182.01,182.31,600.0,182.45,182.45,182.01,182.31,600.0
2021-11-03 14:00:00,182.41,182.82,182.38,182.38,542.0,182.41,182.82,182.38,182.38,542.0
2021-11-03 14:30:00,183.01,184.06,183.01,184.06,600.0,183.01,184.06,183.01,184.06,600.0
2021-11-03 15:00:00,183.9,184.06,183.69,183.8,1322.0,183.9,184.06,183.69,183.8,1322.0
2021-11-03 15:30:00,184.01,184.01,183.48,183.48,3082.0,184.01,184.01,183.48,183.48,3082.0
2021-11-04 09:30:00,183.46,184.28,183.46,184.28,200.0,183.46,184.28,183.46,184.28,200.0
2021-11-04 10:00:00,184.37,185.0,184.37,184.87,400.0,184.37,185.0,184.37,184.87,400.0
2021-11-04 10:30:00,184.87,184.87,184.87,184.87,0.0,184.87,184.87,184.87,184.87,0.0
2021-11-04 11:00:00,185.0,185.0,184.22,184.22,650.0,185.0,185.0,184.22,184.22,650.0
2021-11-04 11:30:00,185.01,185.08,184.96,185.05,1753.0,185.01,185.08,184.96,185.05,1753.0
2021-11-04 12:00:00,185.01,185.21,184.33,184.39,3496.0,185.01,185.21,184.33,184.39,3496.0
2021-11-04 12:30:00,184.89,185.26,184.89,185.18,630.0,184.89,185.26,184.89,185.18,630.0
2021-11-04 13:00:00,185.26,185.27,184.99,185.07,1200.0,185.26,185.27,184.99,185.07,1200.0
2021-11-04 13:30:00,185.08,185.58,185.03,185.58,4292.0,185.08,185.58,185.03,185.58,4292.0
2021-11-04 14:00:00,185.43,185.64,185.41,185.55,3597.0,185.43,185.64,185.41,185.55,3597.0
2021-11-04 14:30:00,185.56,185.56,185.45,185.46,500.0,185.56,185.56,185.45,185.46,500.0
2021-11-04 15:00:00,185.5,185.57,185.49,185.54,810.0,185.5,185.57,185.49,185.54,810.0
2021-11-04 15:30:00,185.53,186.07,185.39,186.07,3933.0,185.53,186.07,185.39,186.07,3933.0
2021-11-05 09:30:00,185.93,186.65,185.93,186.27,800.0,185.93,186.65,185.93,186.27,800.0
2021-11-05 10:00:00,187.09,187.51,186.32,186.32,900.0,187.09,187.51,186.32,186.32,900.0
2021-11-05 10:30:00,186.32,186.32,186.32,186.32,0.0,186.32,186.32,186.32,186.32,0.0
2021-11-05 11:00:00,186.53,186.53,185.61,185.69,1300.0,186.53,186.53,185.61,185.69,1300.0
2021-11-05 11:30:00,186.39,186.49,186.19,186.26,400.0,186.39,186.49,186.19,186.26,400.0
2021-11-05 12:00:00,186.23,186.23,185.71,185.96,900.0,186.23,186.23,185.71,185.96,900.0
2021-11-05 12:30:00,185.9,186.31,185.79,186.07,900.0,185.9,186.31,185.79,186.07,900.0
2021-11-05 13:00:00,186.19,186.46,185.65,185.65,1516.0,186.19,186.46,185.65,185.65,1516.0
2021-11-05 13:30:00,184.87,184.87,184.87,184.87,300.0,184.87,184.87,184.87,184.87,300.0
2021-11-05 14:00:00,185.28,185.29,185.24,185.29,400.0,185.28,185.29,185.24,185.29,400.0
2021-11-05 14:30:00,185.16,185.33,185.16,185.33,300.0,185.16,185.33,185.16,185.33,300.0
2021-11-05 15:00:00,185.0,185.09,184.83,184.83,1045.0,185.0,185.09,184.83,184.83,1045.0
2021-11-05 15:30:00,184.53,184.91,183.35,183.61,4400.0,184.53,184.91,183.35,183.61,4400.0
2021-11-08 09:30:00,185.31,185.31,184.11,184.11,999.0,185.31,185.31,184.11,184.11,999.0
2021-11-08 10:00:00,183.97,183.97,183.97,183.97,100.0,183.97,183.97,183.97,183.97,100.0
2021-11-08 10:30:00,184.62,184.86,184.59,184.59,500.0,184.62,184.86,184.59,184.59,500.0
2021-11-08 11:00:00,185.09,185.6,185.09,185.6,200.0,185.09,185.6,185.09,185.6,200.0
2021-11-08 11:30:00,185.75,185.82,185.75,185.82,300.0,185.75,185.82,185.75,185.82,300.0
2021-11-08 12:00:00,186.05,186.05,185.7,185.7,500.0,186.05,186.05,185.7,185.7,500.0
2021-11-08 12:30:00,185.39,185.39,185.39,185.39,100.0,185.39,185.39,185.39,185.39,100.0
2021-11-08 13:00:00,185.79,185.79,185.79,185.79,100.0,185.79,185.79,185.79,185.79,100.0
2021-11-08 13:30:00,186.07,186.07,186.07,186.07,100.0,186.07,186.07,186.07,186.07,100.0
2021-11-08 14:00:00,186.07,186.07,186.07,186.07,0.0,186.07,186.07,186.07,186.07,0.0
2021-11-08 14:30:00,186.35,186.35,186.35,186.35,120.0,186.35,186.35,186.35,186.35,120.0
2021-11-08 15:00:00,186.65,186.65,186.54,186.54,200.0,186.65,186.65,186.54,186.54,200.0
2021-11-08 15:30:00,186.49,186.51,186.26,186.28,1894.0,186.49,186.51,186.26,186.28,1894.0
2021-11-09 09:30:00,185.66,187.0,185.65,186.27,855.0,185.66,187.0,185.65,186.27,855.0
2021-11-09 10:00:00,185.73,186.33,185.58,186.09,900.0,185.73,186.33,185.58,186.09,900.0
2021-11-09 10:30:00,186.12,186.82,186.12,186.72,600.0,186.12,186.82,186.12,186.72,600.0
2021-11-09 11:00:00,186.54,186.54,186.33,186.33,200.0,186.54,186.54,186.33,186.33,200.0
2021-11-09 11:30:00,187.3,187.3,187.3,187.3,100.0,187.3,187.3,187.3,187.3,100.0
2021-11-09 12:00:00,186.86,186.86,186.86,186.86,100.0,186.86,186.86,186.86,186.86,100.0
2021-11-09 12:30:00,186.75,186.98,186.74,186.91,600.0,186.75,186.98,186.74,186.91,600.0
2021-11-09 13:00:00,186.54,186.59,185.99,185.99,700.0,186.54,186.59,185.99,185.99,700.0
2021-11-09 13:30:00,185.77,185.77,185.21,185.21,600.0,185.77,185.77,185.21,185.21,600.0
2021-11-09 14:00:00,185.29,185.56,185.29,185.52,300.0,185.29,185.56,185.29,185.52,300.0
2021-11-09 14:30:00,185.65,186.07,185.65,185.89,400.0,185.65,186.07,185.65,185.89,400.0
2021-11-09 15:00:00,185.89,185.89,185.89,185.89,0.0,185.89,185.89,185.89,185.89,0.0
2021-11-09 15:30:00,185.86,186.05,185.86,185.9,1300.0,185.86,186.05,185.86,185.9,1300.0
2021-11-10 09:30:00,185.21,185.22,185.06,185.22,305.0,185.21,185.22,185.06,185.22,305.0
2021-11-10 10:00:00,185.46,185.66,184.91,184.91,700.0,185.46,185.66,184.91,184.91,700.0
2021-11-10 10:30:00,184.41,184.41,183.83,183.96,400.0,184.41,184.41,183.83,183.96,400.0
2021-11-10 11:00:00,183.87,184.53,183.87,184.32,2100.0,183.87,184.53,183.87,184.32,2100.0
2021-11-10 11:30:00,184.3,184.3,183.78,183.78,200.0,184.3,184.3,183.78,183.78,200.0
2021-11-10 12:00:00,184.03,184.07,184.03,184.07,300.0,184.03,184.07,184.03,184.07,300.0
2021-11-10 12:30:00,183.68,183.68,183.47,183.64,400.0,183.68,183.68,183.47,183.64,400.0
2021-11-10 13:00:00,183.37,183.37,182.62,182.62,506.0,183.37,183.37,182.62,182.62,506.0
2021-11-10 13:30:00,182.65,182.65,182.13,182.41,3302.0,182.65,182.65,182.13,182.41,3302.0
2021-11-10 14:00:00,182.07,182.46,182.0,182.18,600.0,182.07,182.46,182.0,182.18,600.0
2021-11-10 14:30:00,182.54,182.88,182.54,182.78,1800.0,182.54,182.88,182.54,182.78,1800.0
2021-11-10 15:00:00,183.78,183.91,183.78,183.91,200.0,183.78,183.91,183.78,183.91,200.0
2021-11-10 15:30:00,183.66,183.91,183.51,183.73,1536.0,183.66,183.91,183.51,183.73,1536.0
2021-11-11 09:30:00,185.25,185.25,185.25,185.25,100.0,185.25,185.25,185.25,185.25,100.0
2021-11-11 10:00:00,185.25,185.25,185.25,185.25,0.0,185.25,185.25,185.25,185.25,0.0
2021-11-11 10:30:00,185.46,186.0,185.2,185.2,580.0,185.46,186.0,185.2,185.2,580.0
2021-11-11 11:00:00,185.23,185.23,184.86,184.86,300.0,185.23,185.23,184.86,184.86,300.0
2021-11-11 11:30:00,184.86,184.86,184.86,184.86,0.0,184.86,184.86,184.86,184.86,0.0
2021-11-11 12:00:00,185.02,185.02,184.66,184.66,300.0,185.02,185.02,184.66,184.66,300.0
2021-11-11 12:30:00,185.25,185.25,185.25,185.25,200.0,185.25,185.25,185.25,185.25,200.0
2021-11-11 13:00:00,185.29,185.29,185.29,185.29,100.0,185.29,185.29,185.29,185.29,100.0
2021-11-11 13:30:00,185.7,185.7,185.7,185.7,100.0,185.7,185.7,185.7,185.7,100.0
2021-11-11 14:00:00,185.84,185.99,185.84,185.99,200.0,185.84,185.99,185.84,185.99,200.0
2021-11-11 14:30:00,186.13,186.13,186.06,186.06,300.0,186.13,186.13,186.06,186.06,300.0
2021-11-11 15:00:00,186.29,186.29,186.29,186.29,100.0,186.29,186.29,186.29,186.29,100.0
2021-11-11 15:30:00,186.43,186.45,185.67,185.73,4274.0,186.43,186.45,185.67,185.73,4274.0
2021-11-12 09:30:00,186.38,186.38,186.38,186.38,100.0,186.38,186.38,186.38,186.38,100.0
2021-11-12 10:00:00,185.8,185.8,185.64,185.64,300.0,185.8,185.8,185.64,185.64,300.0
2021-11-12 10:30:00,185.52,185.52,185.52,185.52,100.0,185.52,185.52,185.52,185.52,100.0
2021-11-12 11:00:00,186.0,186.0,186.0,186.0,200.0,186.0,186.0,186.0,186.0,200.0
2021-11-12 11:30:00,185.71,185.71,185.71,185.71,100.0,185.71,185.71,185.71,185.71,100.0
2021-11-12 12:00:00,185.73,185.74,185.72,185.74,300.0,185.73,185.74,185.72,185.74,300.0
2021-11-12 12:30:00,185.64,185.64,185.64,185.64,100.0,185.64,185.64,185.64,185.64,100.0
2021-11-12 13:00:00,185.83,185.88,185.83,185.88,200.0,185.83,185.88,185.83,185.88,200.0
2021-11-12 13:30:00,185.9,186.01,185.83,185.88,500.0,185.9,186.01,185.83,185.88,500.0
2021-11-12 14:00:00,186.05,186.05,186.05,186.05,100.0,186.05,186.05,186.05,186.05,100.0
2021-11-12 14:30:00,185.73,185.73,185.73,185.73,100.0,185.73,185.73,185.73,185.73,100.0
2021-11-12 15:00:00,185.63,185.73,185.63,185.73,500.0,185.63,185.73,185.63,185.73,500.0
2021-11-12 15:30:00,185.72,186.62,185.69,186.62,3100.0,185.72,186.62,185.69,186.62,3100.0
2021-11-15 09:30:00,186.53,187.3,186.53,187.3,300.0,186.53,187.3,186.53,187.3,300.0
2021-11-15 10:00:00,187.44,187.44,187.44,187.44,100.0,187.44,187.44,187.44,187.44,100.0
2021-11-15 10:30:00,187.26,187.72,187.26,187.68,500.0,187.26,187.72,187.26,187.68,500.0
2021-11-15 11:00:00,187.56,188.56,187.56,188.55,2781.0,187.56,188.56,187.56,188.55,2781.0
2021-11-15 11:30:00,187.65,187.65,187.65,187.65,100.0,187.65,187.65,187.65,187.65,100.0
2021-11-15 12:00:00,187.86,187.86,187.8,187.8,200.0,187.86,187.86,187.8,187.8,200.0
2021-11-15 12:30:00,188.11,188.11,188.11,188.11,100.0,188.11,188.11,188.11,188.11,100.0
2021-11-15 13:00:00,188.79,189.05,188.69,188.77,600.0,188.79,189.05,188.69,188.77,600.0
2021-11-15 13:30:00,188.76,188.76,188.71,188.71,200.0,188.76,188.76,188.71,188.71,200.0
2021-11-15 14:00:00,188.4,188.4,188.2,188.2,200.0,188.4,188.4,188.2,188.2,200.0
2021-11-15 14:30:00,187.93,188.07,187.93,188.0,600.0,187.93,188.07,187.93,188.0,600.0
2021-11-15 15:00:00,187.99,188.06,187.99,188.06,200.0,187.99,188.06,187.99,188.06,200.0
2021-11-15 15:30:00,187.9,188.06,187.84,188.06,9677.0,187.9,188.06,187.84,188.06,9677.0
2021-11-16 09:30:00,187.53,189.27,187.53,189.27,1543.0,187.53,189.27,187.53,189.27,1543.0
2021-11-16 10:00:00,189.36,189.4,189.15,189.4,900.0,189.36,189.4,189.15,189.4,900.0
2021-11-16 10:30:00,189.25,189.6,189.25,189.55,3626.0,189.25,189.6,189.25,189.55,3626.0
2021-11-16 11:00:00,189.65,191.28,189.65,191.13,2601.0,189.65,191.28,189.65,191.13,2601.0
2021-11-16 11:30:00,191.28,192.24,191.28,192.16,600.0,191.28,192.24,191.28,192.16,600.0
2021-11-16 12:00:00,192.21,192.21,191.75,191.96,2400.0,192.21,192.21,191.75,191.96,2400.0
2021-11-16 12:30:00,192.43,192.51,192.32,192.51,600.0,192.43,192.51,192.32,192.51,600.0
2021-11-16 13:00:00,192.4,192.54,192.37,192.39,600.0,192.4,192.54,192.37,192.39,600.0
2021-11-16 13:30:00,192.31,192.92,192.31,192.76,908.0,192.31,192.92,192.31,192.76,908.0
2021-11-16 14:00:00,192.9,193.0,192.66,192.66,630.0,192.9,193.0,192.66,192.66,630.0
2021-11-16 14:30:00,192.91,193.09,192.83,192.9,700.0,192.91,193.09,192.83,192.9,700.0
2021-11-16 15:00:00,192.82,192.93,192.62,192.93,900.0,192.82,192.93,192.62,192.93,900.0
2021-11-16 15:30:00,192.86,193.05,192.65,192.69,4080.0,192.86,193.05,192.65,192.69,4080.0
2021-11-17 09:30:00,192.52,192.66,190.81,191.02,2001.0,192.52,192.66,190.81,191.02,2001.0
2021-11-17 10:00:00,189.75,192.26,189.75,192.26,1700.0,189.75,192.26,189.75,192.26,1700.0
2021-11-17 10:30:00,192.37,192.37,192.36,192.36,423.0,192.37,192.37,192.36,192.36,423.0
2021-11-17 11:00:00,192.06,192.2,192.06,192.2,200.0,192.06,192.2,192.06,192.2,200.0
2021-11-17 11:30:00,191.98,192.32,191.98,192.32,500.0,191.98,192.32,191.98,192.32,500.0
2021-11-17 12:00:00,192.47,192.74,192.47,192.74,200.0,192.47,192.74,192.47,192.74,200.0
2021-11-17 12:30:00,193.1,193.1,193.1,193.1,100.0,193.1,193.1,193.1,193.1,100.0
2021-11-17 13:00:00,193.1,193.1,193.1,193.1,0.0,193.1,193.1,193.1,193.1,0.0
2021-11-17 13:30:00,193.56,193.71,193.4,193.71,400.0,193.56,193.71,193.4,193.71,400.0
2021-11-17 14:00:00,193.71,193.71,193.71,193.71,0.0,193.71,193.71,193.71,193.71,0.0
2021-11-17 14:30:00,193.71,193.71,193.71,193.71,0.0,193.71,193.71,193.71,193.71,0.0
2021-11-17 15:00:00,193.7,194.04,193.7,194.04,400.0,193.7,194.04,193.7,194.04,400.0
2021-11-17 15:30:00,194.29,194.46,194.29,194.36,3878.0,194.29,194.46,194.29,194.36,3878.0
2021-11-18 09:30:00,194.14,194.32,193.18,193.27,800.0,194.14,194.32,193.18,193.27,800.0
2021-11-18 10:00:00,193.35,193.78,191.34,191.6,2100.0,193.35,193.78,191.34,191.6,2100.0
2021-11-18 10:30:00,191.44,192.39,191.44,192.28,1000.0,191.44,192.39,191.44,192.28,1000.0
2021-11-18 11:00:00,192.09,192.38,191.95,192.38,800.0,192.09,192.38,191.95,192.38,800.0
2021-11-18 11:30:00,192.26,193.31,192.26,193.31,1300.0,192.26,193.31,192.26,193.31,1300.0
2021-11-18 12:00:00,193.96,193.97,193.92,193.92,351.0,193.96,193.97,193.92,193.92,351.0
2021-11-18 12:30:00,193.89,193.98,193.83,193.83,406.0,193.89,193.98,193.83,193.83,406.0
2021-11-18 13:00:00,194.06,194.06,193.74,193.94,300.0,194.06,194.06,193.74,193.94,300.0
2021-11-18 13:30:00,193.84,194.2,193.81,194.2,615.0,193.84,194.2,193.81,194.2,615.0
2021-11-18 14:00:00,194.33,194.66,194.33,194.65,531.0,194.33,194.66,194.33,194.65,531.0
2021-11-18 14:30:00,194.57,194.79,194.57,194.67,700.0,194.57,194.79,194.57,194.67,700.0
2021-11-18 15:00:00,194.64,194.64,194.35,194.35,300.0,194.64,194.64,194.35,194.35,300.0
2021-11-18 15:30:00,194.43,194.62,194.31,194.32,2670.0,194.43,194.62,194.31,194.32,2670.0
2021-11-19 09:30:00,194.37,195.9,194.17,195.9,1603.0,194.37,195.9,194.17,195.9,1603.0
2021-11-19 10:00:00,196.03,196.03,195.18,195.49,600.0,196.03,196.03,195.18,195.49,600.0
2021-11-19 10:30:00,195.14,195.14,194.04,194.06,1600.0,195.14,195.14,194.04,194.06,1600.0
2021-11-19 11:00:00,194.11,194.11,194.11,194.11,100.0,194.11,194.11,194.11,194.11,100.0
2021-11-19 11:30:00,194.11,194.11,194.11,194.11,0.0,194.11,194.11,194.11,194.11,0.0
2021-11-19 12:00:00,195.14,195.39,195.14,195.39,300.0,195.14,195.39,195.14,195.39,300.0
2021-11-19 12:30:00,195.55,195.58,195.15,195.38,1800.0,195.55,195.58,195.15,195.38,1800.0
2021-11-19 13:00:00,195.36,195.7,195.31,195.7,500.0,195.36,195.7,195.31,195.7,500.0
2021-11-19 13:30:00,195.19,195.41,195.15,195.2,1100.0,195.19,195.41,195.15,195.2,1100.0
2021-11-19 14:00:00,194.88,195.13,194.88,195.13,900.0,194.88,195.13,194.88,195.13,900.0
2021-11-19 14:30:00,195.47,195.47,195.28,195.28,970.0,195.47,195.47,195.28,195.28,970.0
2021-11-19 15:00:00,195.17,195.4,195.09,195.35,700.0,195.17,195.4,195.09,195.35,700.0
2021-11-19 15:30:00,195.18,195.18,194.29,194.53,2965.0,195.18,195.18,194.29,194.53,2965.0
2021-11-22 09:30:00,194.4,196.18,193.78,196.18,1231.0,194.4,196.18,193.78,196.18,1231.0
2021-11-22 10:00:00,196.36,197.34,196.36,196.93,2503.0,196.36,197.34,196.36,196.93,2503.0
2021-11-22 10:30:00,196.98,197.5,196.39,196.74,801.0,196.98,197.5,196.39,196.74,801.0
2021-11-22 11:00:00,197.06,197.32,196.88,197.1,1317.0,197.06,197.32,196.88,197.1,1317.0
2021-11-22 11:30:00,197.15,197.15,193.74,193.74,3024.0,197.15,197.15,193.74,193.74,3024.0
2021-11-22 12:00:00,194.13,194.31,192.53,192.53,1521.0,194.13,194.31,192.53,192.53,1521.0
2021-11-22 12:30:00,193.58,194.49,193.58,194.3,714.0,193.58,194.49,193.58,194.3,714.0
2021-11-22 13:00:00,193.99,194.34,193.99,194.34,600.0,193.99,194.34,193.99,194.34,600.0
2021-11-22 13:30:00,194.16,194.19,193.65,193.84,809.0,194.16,194.19,193.65,193.84,809.0
2021-11-22 14:00:00,193.84,193.84,193.67,193.67,600.0,193.84,193.84,193.67,193.67,600.0
2021-11-22 14:30:00,193.97,194.19,193.91,194.18,1400.0,193.97,194.19,193.91,194.18,1400.0
2021-11-22 15:00:00,193.77,194.21,193.69,194.21,900.0,193.77,194.21,193.69,194.21,900.0
2021-11-22 15:30:00,193.76,194.09,191.77,192.13,5800.0,193.76,194.09,191.77,192.13,5800.0
2021-11-23 09:30:00,198.35,198.35,192.03,192.18,3100.0,198.35,198.35,192.03,192.18,3100.0
2021-11-23 10:00:00,192.67,194.48,192.67,194.41,900.0,192.67,194.48,192.67,194.41,900.0
2021-11-23 10:30:00,194.31,194.62,193.5,193.5,1100.0,194.31,194.62,193.5,193.5,1100.0
2021-11-23 11:00:00,192.87,195.27,192.25,194.41,1300.0,192.87,195.27,192.25,194.41,1300.0
2021-11-23 11:30:00,194.77,194.77,192.18,192.59,2100.0,194.77,194.77,192.18,192.59,2100.0
2021-11-23 12:00:00,192.46,193.06,190.66,193.06,3522.0,192.46,193.06,190.66,193.06,3522.0
2021-11-23 12:30:00,192.78,192.78,192.31,192.44,700.0,192.78,192.78,192.31,192.44,700.0
2021-11-23 13:00:00,192.67,192.67,192.57,192.65,500.0,192.67,192.67,192.57,192.65,500.0
2021-11-23 13:30:00,192.2,193.74,192.2,193.74,600.0,192.2,193.74,192.2,193.74,600.0
2021-11-23 14:00:00,193.35,194.31,193.35,194.28,800.0,193.35,194.31,193.35,194.28,800.0
2021-11-23 14:30:00,193.47,194.18,193.47,194.18,1812.0,193.47,194.18,193.47,194.18,1812.0
2021-11-23 15:00:00,194.12,194.53,193.85,194.06,1900.0,194.12,194.53,193.85,194.06,1900.0
2021-11-23 15:30:00,194.07,195.65,194.07,195.37,5683.0,194.07,195.65,194.07,195.37,5683.0
2021-11-24 09:30:00,195.07,195.15,194.44,194.79,898.0,195.07,195.15,194.44,194.79,898.0
2021-11-24 10:00:00,194.74,195.13,193.92,195.1,1461.0,194.74,195.13,193.92,195.1,1461.0
2021-11-24 10:30:00,195.25,197.61,195.15,197.61,1269.0,195.25,197.61,195.15,197.61,1269.0
2021-11-24 11:00:00,197.81,198.6,197.81,198.51,2150.0,197.81,198.6,197.81,198.51,2150.0
2021-11-24 11:30:00,198.44,199.26,198.3,198.99,1400.0,198.44,199.26,198.3,198.99,1400.0
2021-11-24 12:00:00,199.04,199.83,199.04,199.77,2919.0,199.04,199.83,199.04,199.77,2919.0
2021-11-24 12:30:00,199.84,200.51,199.63,200.48,3800.0,199.84,200.51,199.63,200.48,3800.0
2021-11-24 13:00:00,200.51,200.66,200.22,200.39,3555.0,200.51,200.66,200.22,200.39,3555.0
2021-11-24 13:30:00,200.64,200.64,199.55,199.97,4000.0,200.64,200.64,199.55,199.97,4000.0
2021-11-24 14:00:00,200.11,200.12,199.22,199.22,3584.0,200.11,200.12,199.22,199.22,3584.0
2021-11-24 14:30:00,199.29,199.31,198.61,199.12,3100.0,199.29,199.31,198.61,199.12,3100.0
2021-11-24 15:00:00,198.93,199.09,198.67,199.02,5000.0,198.93,199.09,198.67,199.02,5000.0
2021-11-24 15:30:00,199.03,200.07,198.86,199.66,13180.0,199.03,200.07,198.86,199.66,13180.0
2021-11-26 09:30:00,197.47,199.32,195.29,195.96,4899.0,197.47,199.32,195.29,195.96,4899.0
2021-11-26 10:00:00,194.81,194.81,192.99,193.56,4846.0,194.81,194.81,192.99,193.56,4846.0
2021-11-26 10:30:00,194.07,194.69,193.98,194.67,2695.0,194.07,194.69,193.98,194.67,2695.0
2021-11-26 11:00:00,195.04,195.39,194.5,195.1,711.0,195.04,195.39,194.5,195.1,711.0
2021-11-26 11:30:00,194.46,194.46,193.53,193.53,603.0,194.46,194.46,193.53,193.53,603.0
2021-11-26 12:00:00,193.37,193.37,192.89,192.89,232.0,193.37,193.37,192.89,192.89,232.0
2021-11-26 12:30:00,193.17,193.33,191.0,191.38,1800.0,193.17,193.33,191.0,191.38,1800.0
2021-11-29 09:30:00,196.24,196.89,195.32,196.89,800.0,196.24,196.89,195.32,196.89,800.0
2021-11-29 10:00:00,197.33,197.86,196.67,197.1,1910.0,197.33,197.86,196.67,197.1,1910.0
2021-11-29 10:30:00,196.44,197.22,195.84,197.06,719.0,196.44,197.22,195.84,197.06,719.0
2021-11-29 11:00:00,196.79,197.31,196.63,196.63,650.0,196.79,197.31,196.63,196.63,650.0
2021-11-29 11:30:00,197.32,198.2,197.32,198.2,610.0,197.32,198.2,197.32,198.2,610.0
2021-11-29 12:00:00,198.55,198.55,197.83,197.83,436.0,198.55,198.55,197.83,197.83,436.0
2021-11-29 12:30:00,197.97,198.14,197.59,197.67,1084.0,197.97,198.14,197.59,197.67,1084.0
2021-11-29 13:00:00,197.89,197.91,197.69,197.71,739.0,197.89,197.91,197.69,197.71,739.0
2021-11-29 13:30:00,197.97,197.97,197.78,197.82,500.0,197.97,197.97,197.78,197.82,500.0
2021-11-29 14:00:00,198.35,198.36,198.04,198.27,1098.0,198.35,198.36,198.04,198.27,1098.0
2021-11-29 14:30:00,198.03,198.5,197.84,198.0,1791.0,198.03,198.5,197.84,198.0,1791.0
2021-11-29 15:00:00,198.06,198.7,198.06,198.58,903.0,198.06,198.7,198.06,198.58,903.0
2021-11-29 15:30:00,198.56,198.56,197.59,197.81,5151.0,198.56,198.56,197.59,197.81,5151.0
2021-11-30 09:30:00,194.85,195.64,194.66,195.49,2720.0,194.85,195.64,194.66,195.49,2720.0
2021-11-30 10:00:00,195.43,196.39,195.05,196.29,1500.0,195.43,196.39,195.05,196.29,1500.0
2021-11-30 10:30:00,196.81,197.52,196.19,196.22,4698.0,196.81,197.52,196.19,196.22,4698.0
2021-11-30 11:00:00,195.52,196.38,195.52,196.12,1500.0,195.52,196.38,195.52,196.12,1500.0
2021-11-30 11:30:00,195.4,195.73,195.01,195.01,2432.0,195.4,195.73,195.01,195.01,2432.0
2021-11-30 12:00:00,195.09,195.09,194.0,194.93,1300.0,195.09,195.09,194.0,194.93,1300.0
2021-11-30 12:30:00,194.73,195.15,194.53,195.05,1571.0,194.73,195.15,194.53,195.05,1571.0
2021-11-30 13:00:00,194.8,194.8,194.46,194.53,1300.0,194.8,194.8,194.46,194.53,1300.0
2021-11-30 13:30:00,194.8,195.12,194.8,194.99,917.0,194.8,195.12,194.8,194.99,917.0
2021-11-30 14:00:00,195.66,195.66,195.01,195.19,1529.0,195.66,195.66,195.01,195.19,1529.0
2021-11-30 14:30:00,194.63,194.95,193.34,193.34,1100.0,194.63,194.95,193.34,193.34,1100.0
2021-11-30 15:00:00,193.64,194.24,193.58,193.81,1600.0,193.64,194.24,193.58,193.81,1600.0
2021-11-30 15:30:00,194.1,194.46,193.6,194.46,11685.0,194.1,194.46,193.6,194.46,11685.0
2021-12-01 09:30:00,197.45,197.45,195.6,195.6,700.0,197.45,197.45,195.6,195.6,700.0
2021-12-01 10:00:00,196.29,196.29,195.98,195.98,300.0,196.29,196.29,195.98,195.98,300.0
2021-12-01 10:30:00,196.66,197.74,195.92,197.64,700.0,196.66,197.74,195.92,197.64,700.0
2021-12-01 11:00:00,197.46,197.97,197.19,197.86,1056.0,197.46,197.97,197.19,197.86,1056.0
2021-12-01 11:30:00,197.93,197.93,197.55,197.66,700.0,197.93,197.93,197.55,197.66,700.0
2021-12-01 12:00:00,197.26,197.99,197.26,197.99,461.0,197.26,197.99,197.26,197.99,461.0
2021-12-01 12:30:00,197.96,197.96,197.53,197.53,500.0,197.96,197.96,197.53,197.53,500.0
2021-12-01 13:00:00,196.48,196.86,196.48,196.69,400.0,196.48,196.86,196.48,196.69,400.0
2021-12-01 13:30:00,196.59,196.59,196.59,196.59,100.0,196.59,196.59,196.59,196.59,100.0
2021-12-01 14:00:00,196.85,196.85,196.78,196.78,200.0,196.85,196.85,196.78,196.78,200.0
2021-12-01 14:30:00,197.04,197.44,196.73,196.74,700.0,197.04,197.44,196.73,196.74,700.0
2021-12-01 15:00:00,196.78,196.78,195.01,195.13,1538.0,196.78,196.78,195.01,195.13,1538.0
2021-12-01 15:30:00,195.11,195.63,193.49,193.56,4381.0,195.11,195.63,193.49,193.56,4381.0
2021-12-02 09:30:00,193.78,195.15,193.78,195.15,700.0,193.78,195.15,193.78,195.15,700.0
2021-12-02 10:00:00,195.83,195.95,195.03,195.95,600.0,195.83,195.95,195.03,195.95,600.0
2021-12-02 10:30:00,196.24,196.26,195.49,196.26,1500.0,196.24,196.26,195.49,196.26,1500.0
2021-12-02 11:00:00,196.78,197.72,196.45,196.99,1400.0,196.78,197.72,196.45,196.99,1400.0
2021-12-02 11:30:00,196.64,196.8,196.64,196.8,200.0,196.64,196.8,196.64,196.8,200.0
2021-12-02 12:00:00,197.67,198.52,197.44,198.52,1623.0,197.67,198.52,197.44,198.52,1623.0
2021-12-02 12:30:00,198.45,198.68,198.45,198.68,300.0,198.45,198.68,198.45,198.68,300.0
2021-12-02 13:00:00,198.09,199.09,198.09,198.31,1529.0,198.09,199.09,198.09,198.31,1529.0
2021-12-02 13:30:00,199.15,199.33,198.86,199.09,3426.0,199.15,199.33,198.86,199.09,3426.0
2021-12-02 14:00:00,198.77,198.85,198.71,198.71,300.0,198.77,198.85,198.71,198.71,300.0
2021-12-02 14:30:00,198.73,199.12,198.73,199.01,449.0,198.73,199.12,198.73,199.01,449.0
2021-12-02 15:00:00,199.45,199.45,199.03,199.1,637.0,199.45,199.45,199.03,199.1,637.0
2021-12-02 15:30:00,199.55,199.9,197.96,198.27,2962.0,199.55,199.9,197.96,198.27,2962.0
2021-12-03 09:30:00,201.0,201.0,199.4,199.4,1200.0,201.0,201.0,199.4,199.4,1200.0
2021-12-03 10:00:00,199.63,199.63,199.61,199.61,300.0,199.63,199.63,199.61,199.61,300.0
2021-12-03 10:30:00,198.72,199.32,198.57,199.03,1552.0,198.72,199.32,198.57,199.03,1552.0
2021-12-03 11:00:00,198.52,198.76,198.04,198.6,900.0,198.52,198.76,198.04,198.6,900.0
2021-12-03 11:30:00,198.4,198.4,197.14,197.14,400.0,198.4,198.4,197.14,197.14,400.0
2021-12-03 12:00:00,197.22,197.86,197.02,197.86,900.0,197.22,197.86,197.02,197.86,900.0
2021-12-03 12:30:00,198.22,198.89,198.11,198.63,600.0,198.22,198.89,198.11,198.63,600.0
2021-12-03 13:00:00,197.91,198.78,197.91,198.57,6200.0,197.91,198.78,197.91,198.57,6200.0
2021-12-03 13:30:00,198.03,198.03,197.49,197.49,1300.0,198.03,198.03,197.49,197.49,1300.0
2021-12-03 14:00:00,197.42,197.97,197.42,197.97,300.0,197.42,197.97,197.42,197.97,300.0
2021-12-03 14:30:00,197.84,197.84,196.7,196.72,1200.0,197.84,197.84,196.7,196.72,1200.0
2021-12-03 15:00:00,196.44,198.0,196.11,198.0,1546.0,196.44,198.0,196.11,198.0,1546.0
2021-12-03 15:30:00,197.98,199.21,196.94,199.19,4961.0,197.98,199.21,196.94,199.19,4961.0
2021-12-06 09:30:00,198.24,198.24,197.12,197.12,300.0,198.24,198.24,197.12,197.12,300.0
2021-12-06 10:00:00,196.1,196.1,194.82,194.82,900.0,196.1,196.1,194.82,194.82,900.0
2021-12-06 10:30:00,194.66,194.84,194.66,194.76,500.0,194.66,194.84,194.66,194.76,500.0
2021-12-06 11:00:00,194.21,194.29,192.99,193.23,800.0,194.21,194.29,192.99,193.23,800.0
2021-12-06 11:30:00,192.83,193.29,192.83,193.02,1200.0,192.83,193.29,192.83,193.02,1200.0
2021-12-06 12:00:00,193.14,193.68,193.04,193.67,1160.0,193.14,193.68,193.04,193.67,1160.0
2021-12-06 12:30:00,194.37,194.37,193.9,193.9,400.0,194.37,194.37,193.9,193.9,400.0
2021-12-06 13:00:00,194.56,194.69,194.56,194.69,500.0,194.56,194.69,194.56,194.69,500.0
2021-12-06 13:30:00,195.04,195.24,194.88,195.24,600.0,195.04,195.24,194.88,195.24,600.0
2021-12-06 14:00:00,195.08,195.36,195.08,195.36,400.0,195.08,195.36,195.08,195.36,400.0
2021-12-06 14:30:00,195.03,195.03,194.77,194.77,300.0,195.03,195.03,194.77,194.77,300.0
2021-12-06 15:00:00,194.82,195.13,194.78,195.13,400.0,194.82,195.13,194.78,195.13,400.0
2021-12-06 15:30:00,195.08,195.2,194.74,195.07,2900.0,195.08,195.2,194.74,195.07,2900.0
2021-12-07 09:30:00,200.82,202.35,200.11,202.35,1903.0,200.82,202.35,200.11,202.35,1903.0
2021-12-07 10:00:00,201.5,201.78,200.91,201.46,2556.0,201.5,201.78,200.91,201.46,2556.0
2021-12-07 10:30:00,201.51,202.31,201.51,202.25,1000.0,201.51,202.31,201.51,202.25,1000.0
2021-12-07 11:00:00,202.74,202.97,202.14,202.14,792.0,202.74,202.97,202.14,202.14,792.0
2021-12-07 11:30:00,201.95,201.95,201.41,201.41,968.0,201.95,201.95,201.41,201.41,968.0
2021-12-07 12:00:00,201.51,201.6,201.12,201.12,400.0,201.51,201.6,201.12,201.12,400.0
2021-12-07 12:30:00,200.43,200.56,199.93,200.4,2323.0,200.43,200.56,199.93,200.4,2323.0
2021-12-07 13:00:00,200.11,200.41,200.0,200.13,700.0,200.11,200.41,200.0,200.13,700.0
2021-12-07 13:30:00,200.12,200.45,199.86,200.45,500.0,200.12,200.45,199.86,200.45,500.0
2021-12-07 14:00:00,200.45,200.45,200.45,200.45,0.0,200.45,200.45,200.45,200.45,0.0
2021-12-07 14:30:00,200.94,200.99,200.44,200.99,1365.0,200.94,200.99,200.44,200.99,1365.0
2021-12-07 15:00:00,200.97,201.05,200.61,200.61,3600.0,200.97,201.05,200.61,200.61,3600.0
2021-12-07 15:30:00,200.54,202.52,200.53,202.42,8477.0,200.54,202.52,200.53,202.42,8477.0
2021-12-08 09:30:00,202.13,203.26,202.13,202.58,2258.0,202.13,203.26,202.13,202.58,2258.0
2021-12-08 10:00:00,202.78,202.78,202.01,202.29,1483.0,202.78,202.78,202.01,202.29,1483.0
2021-12-08 10:30:00,203.18,203.18,202.98,202.98,586.0,203.18,203.18,202.98,202.98,586.0
2021-12-08 11:00:00,203.28,203.8,203.27,203.27,700.0,203.28,203.8,203.27,203.27,700.0
2021-12-08 11:30:00,202.95,203.55,202.95,203.55,200.0,202.95,203.55,202.95,203.55,200.0
2021-12-08 12:00:00,203.8,203.8,203.56,203.56,200.0,203.8,203.8,203.56,203.56,200.0
2021-12-08 12:30:00,203.3,203.55,203.3,203.53,800.0,203.3,203.55,203.3,203.53,800.0
2021-12-08 13:00:00,203.06,203.15,203.01,203.15,300.0,203.06,203.15,203.01,203.15,300.0
2021-12-08 13:30:00,202.95,203.16,202.7,202.94,1400.0,202.95,203.16,202.7,202.94,1400.0
2021-12-08 14:00:00,202.84,202.84,202.56,202.56,300.0,202.84,202.84,202.56,202.56,300.0
2021-12-08 14:30:00,202.01,202.01,202.01,202.01,273.0,202.01,202.01,202.01,202.01,273.0
2021-12-08 15:00:00,202.61,202.86,202.6,202.66,1155.0,202.61,202.86,202.6,202.66,1155.0
2021-12-08 15:30:00,202.59,202.7,201.94,202.08,5100.0,202.59,202.7,201.94,202.08,5100.0
2021-12-09 09:30:00,202.0,202.52,202.0,202.52,608.0,202.0,202.52,202.0,202.52,608.0
2021-12-09 10:00:00,202.48,203.18,202.11,202.11,1200.0,202.48,203.18,202.11,202.11,1200.0
2021-12-09 10:30:00,202.0,202.89,201.81,202.89,1350.0,202.0,202.89,201.81,202.89,1350.0
2021-12-09 11:00:00,203.01,203.31,202.63,203.31,400.0,203.01,203.31,202.63,203.31,400.0
2021-12-09 11:30:00,203.03,203.03,201.7,201.7,1300.0,203.03,203.03,201.7,201.7,1300.0
2021-12-09 12:00:00,201.95,201.96,201.46,201.46,900.0,201.95,201.96,201.46,201.46,900.0
2021-12-09 12:30:00,200.85,200.85,200.69,200.81,2124.0,200.85,200.85,200.69,200.81,2124.0
2021-12-09 13:00:00,200.64,200.64,200.64,200.64,100.0,200.64,200.64,200.64,200.64,100.0
2021-12-09 13:30:00,201.17,201.17,200.73,200.73,900.0,201.17,201.17,200.73,200.73,900.0
2021-12-09 14:00:00,201.37,201.41,200.86,200.87,1000.0,201.37,201.41,200.86,200.87,1000.0
2021-12-09 14:30:00,200.92,200.93,200.52,200.66,1400.0,200.92,200.93,200.52,200.66,1400.0
2021-12-09 15:00:00,200.68,200.86,200.27,200.36,1512.0,200.68,200.86,200.27,200.36,1512.0
2021-12-09 15:30:00,200.57,201.26,200.24,200.56,2903.0,200.57,201.26,200.24,200.56,2903.0
2021-12-10 09:30:00,200.79,200.79,200.38,200.69,800.0,200.79,200.79,200.38,200.69,800.0
2021-12-10 10:00:00,200.93,200.93,200.92,200.92,200.0,200.93,200.93,200.92,200.92,200.0
2021-12-10 10:30:00,200.31,200.79,200.31,200.41,400.0,200.31,200.79,200.31,200.41,400.0
2021-12-10 11:00:00,200.26,200.44,200.09,200.44,300.0,200.26,200.44,200.09,200.44,300.0
2021-12-10 11:30:00,200.4,200.55,199.99,200.1,1025.0,200.4,200.55,199.99,200.1,1025.0
2021-12-10 12:00:00,199.85,200.04,199.72,199.72,1407.0,199.85,200.04,199.72,199.72,1407.0
2021-12-10 12:30:00,199.5,199.66,198.93,199.66,1082.0,199.5,199.66,198.93,199.66,1082.0
2021-12-10 13:00:00,200.07,200.07,199.45,199.67,1200.0,200.07,200.07,199.45,199.67,1200.0
2021-12-10 13:30:00,199.69,199.96,199.69,199.96,800.0,199.69,199.96,199.69,199.96,800.0
2021-12-10 14:00:00,200.19,200.97,200.19,200.97,700.0,200.19,200.97,200.19,200.97,700.0
2021-12-10 14:30:00,201.04,201.04,200.44,200.53,600.0,201.04,201.04,200.44,200.53,600.0
2021-12-10 15:00:00,200.84,201.4,200.71,201.4,1300.0,200.84,201.4,200.71,201.4,1300.0
2021-12-10 15:30:00,201.52,201.97,201.23,201.97,2420.0,201.52,201.97,201.23,201.97,2420.0
2021-12-13 09:30:00,202.03,202.06,202.01,202.01,300.0,202.03,202.06,202.01,202.01,300.0
2021-12-13 10:00:00,202.77,203.73,202.75,203.73,500.0,202.77,203.73,202.75,203.73,500.0
2021-12-13 10:30:00,203.43,203.45,202.45,203.42,1189.0,203.43,203.45,202.45,203.42,1189.0
2021-12-13 11:00:00,203.16,203.33,202.74,202.74,900.0,203.16,203.33,202.74,202.74,900.0
2021-12-13 11:30:00,202.83,203.29,202.83,203.25,500.0,202.83,203.29,202.83,203.25,500.0
2021-12-13 12:00:00,203.5,204.21,203.5,204.21,751.0,203.5,204.21,203.5,204.21,751.0
2021-12-13 12:30:00,204.04,204.35,204.04,204.21,872.0,204.04,204.35,204.04,204.21,872.0
2021-12-13 13:00:00,204.21,204.73,203.99,204.01,700.0,204.21,204.73,203.99,204.01,700.0
2021-12-13 13:30:00,204.12,204.53,204.12,204.53,500.0,204.12,204.53,204.12,204.53,500.0
2021-12-13 14:00:00,204.23,204.41,204.23,204.32,300.0,204.23,204.41,204.23,204.32,300.0
2021-12-13 14:30:00,204.41,204.65,204.41,204.65,300.0,204.41,204.65,204.41,204.65,300.0
2021-12-13 15:00:00,205.0,205.07,204.47,204.49,1100.0,205.0,205.07,204.47,204.49,1100.0
2021-12-13 15:30:00,204.7,205.39,204.11,204.11,21075.0,204.7,205.39,204.11,204.11,21075.0
2021-12-14 09:30:00,202.05,202.24,201.03,201.03,846.0,202.05,202.24,201.03,201.03,846.0
2021-12-14 10:00:00,200.51,200.81,200.42,200.81,1200.0,200.51,200.81,200.42,200.81,1200.0
2021-12-14 10:30:00,199.71,199.71,197.34,197.59,1363.0,199.71,199.71,197.34,197.59,1363.0
2021-12-14 11:00:00,197.32,197.8,197.0,197.29,2008.0,197.32,197.8,197.0,197.29,2008.0
2021-12-14 11:30:00,197.24,197.24,196.62,196.91,400.0,197.24,197.24,196.62,196.91,400.0
2021-12-14 12:00:00,196.35,196.35,196.05,196.05,300.0,196.35,196.35,196.05,196.05,300.0
2021-12-14 12:30:00,195.99,196.18,195.68,196.02,913.0,195.99,196.18,195.68,196.02,913.0
2021-12-14 13:00:00,196.01,196.12,196.01,196.12,252.0,196.01,196.12,196.01,196.12,252.0
2021-12-14 13:30:00,195.57,195.57,195.56,195.56,239.0,195.57,195.57,195.56,195.56,239.0
2021-12-14 14:00:00,197.31,197.31,197.16,197.16,400.0,197.31,197.31,197.16,197.16,400.0
2021-12-14 14:30:00,197.14,197.37,197.02,197.22,900.0,197.14,197.37,197.02,197.22,900.0
2021-12-14 15:00:00,197.62,197.62,197.17,197.5,1100.0,197.62,197.62,197.17,197.5,1100.0
2021-12-14 15:30:00,197.44,197.98,197.12,197.98,4837.0,197.44,197.98,197.12,197.98,4837.0
2021-12-15 09:30:00,198.37,199.87,198.37,198.51,900.0,198.37,199.87,198.37,198.51,900.0
2021-12-15 10:00:00,198.25,199.89,198.25,199.68,1230.0,198.25,199.89,198.25,199.68,1230.0
2021-12-15 10:30:00,199.89,200.3,199.38,199.38,4101.0,199.89,200.3,199.38,199.38,4101.0
2021-12-15 11:00:00,199.56,199.6,198.89,198.89,791.0,199.56,199.6,198.89,198.89,791.0
2021-12-15 11:30:00,197.75,197.98,197.72,197.98,624.0,197.75,197.98,197.72,197.98,624.0
2021-12-15 12:00:00,197.87,197.92,197.87,197.92,200.0,197.87,197.92,197.87,197.92,200.0
2021-12-15 12:30:00,198.12,198.12,197.65,197.85,600.0,198.12,198.12,197.65,197.85,600.0
2021-12-15 13:00:00,198.4,198.4,198.2,198.24,300.0,198.4,198.4,198.2,198.24,300.0
2021-12-15 13:30:00,198.21,198.21,198.21,198.21,100.0,198.21,198.21,198.21,198.21,100.0
2021-12-15 14:00:00,198.12,200.0,198.12,200.0,1000.0,198.12,200.0,198.12,200.0,1000.0
2021-12-15 14:30:00,198.93,199.62,198.93,199.62,300.0,198.93,199.62,198.93,199.62,300.0
2021-12-15 15:00:00,201.14,202.45,201.14,202.41,1532.0,201.14,202.45,201.14,202.41,1532.0
2021-12-15 15:30:00,202.49,204.22,202.49,204.07,3394.0,202.49,204.22,202.49,204.07,3394.0
2021-12-16 09:30:00,203.82,203.82,200.94,202.01,700.0,203.82,203.82,200.94,202.01,700.0
2021-12-16 10:00:00,201.95,202.53,201.58,202.53,1120.0,201.95,202.53,201.58,202.53,1120.0
2021-12-16 10:30:00,203.31,203.59,202.35,202.44,1273.0,203.31,203.59,202.35,202.44,1273.0
2021-12-16 11:00:00,202.2,202.2,201.49,201.78,1000.0,202.2,202.2,201.49,201.78,1000.0
2021-12-16 11:30:00,201.54,201.66,201.04,201.04,978.0,201.54,201.66,201.04,201.04,978.0
2021-12-16 12:00:00,199.51,199.67,198.76,199.5,1407.0,199.51,199.67,198.76,199.5,1407.0
2021-12-16 12:30:00,199.04,199.38,199.04,199.1,800.0,199.04,199.38,199.04,199.1,800.0
2021-12-16 13:00:00,199.38,199.7,198.93,199.52,1324.0,199.38,199.7,198.93,199.52,1324.0
2021-12-16 13:30:00,199.57,199.62,199.22,199.27,503.0,199.57,199.62,199.22,199.27,503.0
2021-12-16 14:00:00,199.59,199.59,198.85,199.07,1100.0,199.59,199.59,198.85,199.07,1100.0
2021-12-16 14:30:00,199.04,199.22,198.15,198.23,1100.0,199.04,199.22,198.15,198.23,1100.0
2021-12-16 15:00:00,198.46,199.37,198.05,199.37,700.0,198.46,199.37,198.05,199.37,700.0
2021-12-16 15:30:00,199.36,199.45,198.45,198.62,7501.0,199.36,199.45,198.45,198.62,7501.0
2021-12-17 09:30:00,197.7,198.8,197.03,197.8,1808.0,197.7,198.8,197.03,197.8,1808.0
2021-12-17 10:00:00,197.74,197.74,197.1,197.1,917.0,197.74,197.74,197.1,197.1,917.0
2021-12-17 10:30:00,198.32,198.96,198.32,198.72,900.0,198.32,198.96,198.32,198.72,900.0
2021-12-17 11:00:00,198.69,199.1,198.53,198.74,2380.0,198.69,199.1,198.53,198.74,2380.0
2021-12-17 11:30:00,197.99,197.99,196.65,197.35,1300.0,197.99,197.99,196.65,197.35,1300.0
2021-12-17 12:00:00,197.07,197.9,196.87,197.72,1400.0,197.07,197.9,196.87,197.72,1400.0
2021-12-17 12:30:00,197.65,198.12,197.51,197.51,1600.0,197.65,198.12,197.51,197.51,1600.0
2021-12-17 13:00:00,197.47,198.68,197.43,198.68,2025.0,197.47,198.68,197.43,198.68,2025.0
2021-12-17 13:30:00,198.76,198.76,198.48,198.48,200.0,198.76,198.76,198.48,198.48,200.0
2021-12-17 14:00:00,198.6,198.69,198.32,198.39,1125.0,198.6,198.69,198.32,198.39,1125.0
2021-12-17 14:30:00,198.53,198.53,197.93,197.93,2466.0,198.53,198.53,197.93,197.93,2466.0
2021-12-17 15:00:00,198.2,198.5,198.2,198.36,1012.0,198.2,198.5,198.2,198.36,1012.0
2021-12-17 15:30:00,198.18,198.18,196.74,197.08,18730.0,198.18,198.18,196.74,197.08,18730.0
2021-12-20 09:30:00,196.75,196.79,195.49,196.2,600.0,196.75,196.79,195.49,196.2,600.0
2021-12-20 10:00:00,196.15,196.15,193.76,193.86,1300.0,196.15,196.15,193.76,193.86,1300.0
2021-12-20 10:30:00,193.63,193.63,192.75,192.84,1229.0,193.63,193.63,192.75,192.84,1229.0
2021-12-20 11:00:00,192.4,192.87,192.14,192.79,1300.0,192.4,192.87,192.14,192.79,1300.0
2021-12-20 11:30:00,193.24,193.92,193.02,193.92,733.0,193.24,193.92,193.02,193.92,733.0
2021-12-20 12:00:00,193.91,193.91,193.06,193.06,1300.0,193.91,193.91,193.06,193.06,1300.0
2021-12-20 12:30:00,193.11,193.29,193.11,193.27,400.0,193.11,193.29,193.11,193.27,400.0
2021-12-20 13:00:00,193.0,193.53,193.0,193.19,1300.0,193.0,193.53,193.0,193.19,1300.0
2021-12-20 13:30:00,193.2,193.68,192.97,193.16,9240.0,193.2,193.68,192.97,193.16,9240.0
2021-12-20 14:00:00,193.02,193.47,192.97,192.99,14316.0,193.02,193.47,192.97,192.99,14316.0
2021-12-20 14:30:00,192.79,193.08,192.68,192.9,8698.0,192.79,193.08,192.68,192.9,8698.0
2021-12-20 15:00:00,193.01,194.29,193.01,194.29,4301.0,193.01,194.29,193.01,194.29,4301.0
2021-12-20 15:30:00,194.2,194.52,193.93,194.15,5582.0,194.2,194.52,193.93,194.15,5582.0
2021-12-21 09:30:00,196.02,196.26,195.1,195.34,1037.0,196.02,196.26,195.1,195.34,1037.0
2021-12-21 10:00:00,194.91,195.69,194.55,194.64,700.0,194.91,195.69,194.55,194.64,700.0
2021-12-21 10:30:00,194.73,195.49,194.73,195.39,800.0,194.73,195.49,194.73,195.39,800.0
2021-12-21 11:00:00,195.84,195.84,195.27,195.27,330.0,195.84,195.84,195.27,195.27,330.0
2021-12-21 11:30:00,195.5,195.78,195.5,195.75,600.0,195.5,195.78,195.5,195.75,600.0
2021-12-21 12:00:00,196.05,196.05,195.96,195.99,800.0,196.05,196.05,195.96,195.99,800.0
2021-12-21 12:30:00,196.05,196.07,195.94,195.94,1000.0,196.05,196.07,195.94,195.94,1000.0
2021-12-21 13:00:00,195.94,195.94,195.94,195.94,0.0,195.94,195.94,195.94,195.94,0.0
2021-12-21 13:30:00,197.35,197.35,197.34,197.34,200.0,197.35,197.35,197.34,197.34,200.0
2021-12-21 14:00:00,197.54,197.54,197.5,197.5,235.0,197.54,197.54,197.5,197.5,235.0
2021-12-21 14:30:00,197.5,197.5,197.16,197.16,555.0,197.5,197.5,197.16,197.16,555.0
2021-12-21 15:00:00,197.26,197.26,196.71,196.71,520.0,197.26,197.26,196.71,196.71,520.0
2021-12-21 15:30:00,196.83,197.51,196.66,197.49,1805.0,196.83,197.51,196.66,197.49,1805.0
2021-12-22 09:30:00,198.46,198.51,198.14,198.48,800.0,198.46,198.51,198.14,198.48,800.0
2021-12-22 10:00:00,196.92,198.21,196.92,198.21,1274.0,196.92,198.21,196.92,198.21,1274.0
2021-12-22 10:30:00,198.91,199.27,198.91,199.27,300.0,198.91,199.27,198.91,199.27,300.0
2021-12-22 11:00:00,198.98,198.98,198.88,198.97,300.0,198.98,198.98,198.88,198.97,300.0
2021-12-22 11:30:00,199.22,199.65,199.22,199.65,218.0,199.22,199.65,199.22,199.65,218.0
2021-12-22 12:00:00,199.7,199.7,199.39,199.39,200.0,199.7,199.7,199.39,199.39,200.0
2021-12-22 12:30:00,199.55,199.65,199.36,199.57,4100.0,199.55,199.65,199.36,199.57,4100.0
2021-12-22 13:00:00,199.79,200.11,199.76,199.85,1900.0,199.79,200.11,199.76,199.85,1900.0
2021-12-22 13:30:00,199.87,199.87,199.64,199.81,317.0,199.87,199.87,199.64,199.81,317.0
2021-12-22 14:00:00,199.69,199.81,199.64,199.64,2200.0,199.69,199.81,199.64,199.64,2200.0
2021-12-22 14:30:00,200.06,200.07,200.06,200.07,200.0,200.06,200.07,200.06,200.07,200.0
2021-12-22 15:00:00,200.01,200.22,199.88,200.19,2730.0,200.01,200.22,199.88,200.19,2730.0
2021-12-22 15:30:00,200.15,200.78,200.15,200.68,3926.0,200.15,200.78,200.15,200.68,3926.0
2021-12-23 09:30:00,200.79,201.87,200.79,201.87,2356.0,200.79,201.87,200.79,201.87,2356.0
2021-12-23 10:00:00,202.26,202.84,202.23,202.8,2015.0,202.26,202.84,202.23,202.8,2015.0
2021-12-23 10:30:00,202.7,202.94,202.51,202.94,900.0,202.7,202.94,202.51,202.94,900.0
2021-12-23 11:00:00,202.75,202.93,202.6,202.6,400.0,202.75,202.93,202.6,202.6,400.0
2021-12-23 11:30:00,202.76,202.98,202.76,202.98,300.0,202.76,202.98,202.76,202.98,300.0
2021-12-23 12:00:00,202.25,202.25,201.99,201.99,215.0,202.25,202.25,201.99,201.99,215.0
2021-12-23 12:30:00,202.02,202.1,201.94,201.94,430.0,202.02,202.1,201.94,201.94,430.0
2021-12-23 13:00:00,202.0,202.0,202.0,202.0,100.0,202.0,202.0,202.0,202.0,100.0
2021-12-23 13:30:00,202.0,202.0,202.0,202.0,0.0,202.0,202.0,202.0,202.0,0.0
2021-12-23 14:00:00,202.29,202.47,202.29,202.47,200.0,202.29,202.47,202.29,202.47,200.0
2021-12-23 14:30:00,202.43,202.48,202.41,202.41,300.0,202.43,202.48,202.41,202.41,300.0
2021-12-23 15:00:00,202.07,202.07,201.96,201.98,700.0,202.07,202.07,201.96,201.98,700.0
2021-12-23 15:30:00,201.73,202.03,201.56,201.56,2120.0,201.73,202.03,201.56,201.56,2120.0
2021-12-27 09:30:00,203.83,205.05,203.56,205.05,1470.0,203.83,205.05,203.56,205.05,1470.0
2021-12-27 10:00:00,205.13,206.02,205.13,205.99,1100.0,205.13,206.02,205.13,205.99,1100.0
2021-12-27 10:30:00,206.26,206.61,206.26,206.56,719.0,206.26,206.61,206.26,206.56,719.0
2021-12-27 11:00:00,206.59,207.38,206.57,207.08,1733.0,206.59,207.38,206.57,207.08,1733.0
2021-12-27 11:30:00,207.03,207.72,207.03,207.46,700.0,207.03,207.72,207.03,207.46,700.0
2021-12-27 12:00:00,207.71,207.71,207.71,207.71,100.0,207.71,207.71,207.71,207.71,100.0
2021-12-27 12:30:00,207.67,207.67,207.06,207.11,700.0,207.67,207.67,207.06,207.11,700.0
2021-12-27 13:00:00,207.19,207.35,207.19,207.35,500.0,207.19,207.35,207.19,207.35,500.0
2021-12-27 13:30:00,207.5,207.57,207.37,207.37,500.0,207.5,207.57,207.37,207.37,500.0
2021-12-27 14:00:00,207.35,207.56,207.35,207.56,200.0,207.35,207.56,207.35,207.56,200.0
2021-12-27 14:30:00,207.71,207.71,207.24,207.27,1600.0,207.71,207.71,207.24,207.27,1600.0
2021-12-27 15:00:00,207.17,207.43,206.98,207.4,700.0,207.17,207.43,206.98,207.4,700.0
2021-12-27 15:30:00,207.47,208.03,207.33,207.96,5108.0,207.47,208.03,207.33,207.96,5108.0
2021-12-28 09:30:00,207.02,207.02,206.73,206.99,470.0,207.02,207.02,206.73,206.99,470.0
2021-12-28 10:00:00,206.76,206.76,205.72,205.72,700.0,206.76,206.76,205.72,205.72,700.0
2021-12-28 10:30:00,206.13,206.51,206.13,206.51,400.0,206.13,206.51,206.13,206.51,400.0
2021-12-28 11:00:00,206.38,206.38,205.94,205.95,300.0,206.38,206.38,205.94,205.95,300.0
2021-12-28 11:30:00,205.87,206.51,205.87,206.51,409.0,205.87,206.51,205.87,206.51,409.0
2021-12-28 12:00:00,207.03,207.03,206.71,206.71,200.0,207.03,207.03,206.71,206.71,200.0
2021-12-28 12:30:00,206.02,206.02,206.02,206.02,100.0,206.02,206.02,206.02,206.02,100.0
2021-12-28 13:00:00,206.52,206.73,206.52,206.72,500.0,206.52,206.73,206.52,206.72,500.0
2021-12-28 13:30:00,207.06,207.06,206.94,207.01,330.0,207.06,207.06,206.94,207.01,330.0
2021-12-28 14:00:00,207.01,207.01,207.01,207.01,0.0,207.01,207.01,207.01,207.01,0.0
2021-12-28 14:30:00,207.29,207.29,207.29,207.29,100.0,207.29,207.29,207.29,207.29,100.0
2021-12-28 15:00:00,207.48,207.54,207.48,207.54,300.0,207.48,207.54,207.48,207.54,300.0
2021-12-28 15:30:00,207.43,207.61,206.81,206.82,2335.0,207.43,207.61,206.81,206.82,2335.0
2021-12-29 09:30:00,208.25,208.25,207.53,207.93,911.0,208.25,208.25,207.53,207.93,911.0
2021-12-29 10:00:00,207.08,207.23,207.08,207.23,200.0,207.08,207.23,207.08,207.23,200.0
2021-12-29 10:30:00,207.23,207.23,207.23,207.23,0.0,207.23,207.23,207.23,207.23,0.0
2021-12-29 11:00:00,207.21,207.29,207.21,207.29,200.0,207.21,207.29,207.21,207.29,200.0
2021-12-29 11:30:00,207.29,207.29,207.29,207.29,0.0,207.29,207.29,207.29,207.29,0.0
2021-12-29 12:00:00,207.29,207.29,207.29,207.29,0.0,207.29,207.29,207.29,207.29,0.0
2021-12-29 12:30:00,206.88,206.88,206.88,206.88,100.0,206.88,206.88,206.88,206.88,100.0
2021-12-29 13:00:00,207.27,207.27,206.96,206.96,200.0,207.27,207.27,206.96,206.96,200.0
2021-12-29 13:30:00,207.25,207.25,207.25,207.25,100.0,207.25,207.25,207.25,207.25,100.0
2021-12-29 14:00:00,207.15,207.19,207.15,207.19,200.0,207.15,207.19,207.15,207.19,200.0
2021-12-29 14:30:00,207.19,207.19,207.19,207.19,0.0,207.19,207.19,207.19,207.19,0.0
2021-12-29 15:00:00,207.34,207.51,207.34,207.51,218.0,207.34,207.51,207.34,207.51,218.0
2021-12-29 15:30:00,207.57,207.76,207.32,207.32,1100.0,207.57,207.76,207.32,207.32,1100.0
2021-12-30 09:30:00,207.82,208.19,207.82,208.19,200.0,207.82,208.19,207.82,208.19,200.0
2021-12-30 10:00:00,208.17,208.53,208.17,208.53,200.0,208.17,208.53,208.17,208.53,200.0
2021-12-30 10:30:00,208.61,208.99,208.59,208.82,800.0,208.61,208.99,208.59,208.82,800.0
2021-12-30 11:00:00,208.6,208.6,208.54,208.54,300.0,208.6,208.6,208.54,208.54,300.0
2021-12-30 11:30:00,208.61,208.61,208.61,208.61,300.0,208.61,208.61,208.61,208.61,300.0
2021-12-30 12:00:00,208.77,208.77,208.74,208.74,300.0,208.77,208.77,208.74,208.74,300.0
2021-12-30 12:30:00,208.85,208.85,208.81,208.81,205.0,208.85,208.85,208.81,208.81,205.0
2021-12-30 13:00:00,208.71,208.81,208.71,208.81,200.0,208.71,208.81,208.71,208.81,200.0
2021-12-30 13:30:00,208.82,208.84,208.82,208.84,200.0,208.82,208.84,208.82,208.84,200.0
2021-12-30 14:00:00,208.6,208.78,208.6,208.78,400.0,208.6,208.78,208.6,208.78,400.0
2021-12-30 14:30:00,208.79,208.79,208.79,208.79,100.0,208.79,208.79,208.79,208.79,100.0
2021-12-30 15:00:00,208.59,208.59,208.02,208.02,400.0,208.59,208.59,208.02,208.02,400.0
2021-12-30 15:30:00,207.71,207.71,206.72,206.85,2490.0,207.71,207.71,206.72,206.85,2490.0
2021-12-31 10:00:00,207.0,207.47,206.91,207.47,413.0,207.0,207.47,206.91,207.47,413.0
2021-12-31 10:30:00,207.47,207.47,207.47,207.47,0.0,207.47,207.47,207.47,207.47,0.0
2021-12-31 11:00:00,207.47,207.47,207.47,207.47,0.0,207.47,207.47,207.47,207.47,0.0
2021-12-31 11:30:00,207.19,207.19,207.19,207.19,200.0,207.19,207.19,207.19,207.19,200.0
2021-12-31 12:00:00,207.55,207.55,207.0,207.0,900.0,207.55,207.55,207.0,207.0,900.0
2021-12-31 12:30:00,206.98,207.18,206.98,207.18,200.0,206.98,207.18,206.98,207.18,200.0
2021-12-31 13:00:00,207.28,207.28,207.28,207.28,100.0,207.28,207.28,207.28,207.28,100.0
2021-12-31 13:30:00,207.12,207.12,207.12,207.12,100.0,207.12,207.12,207.12,207.12,100.0
2021-12-31 14:00:00,207.49,207.49,207.13,207.13,200.0,207.49,207.49,207.13,207.13,200.0
2021-12-31 14:30:00,207.22,207.22,206.95,206.95,200.0,207.22,207.22,206.95,206.95,200.0
2021-12-31 15:00:00,207.07,207.08,206.94,207.08,500.0,207.07,207.08,206.94,207.08,500.0
2021-12-31 15:30:00,207.05,207.29,206.44,206.44,1811.0,207.05,207.29,206.44,206.44,1811.0
2022-01-03 09:30:00,206.03,206.16,203.39,203.39,600.0,206.03,206.16,203.39,203.39,600.0
2022-01-03 10:00:00,203.13,203.13,203.13,203.13,100.0,203.13,203.13,203.13,203.13,100.0
2022-01-03 10:30:00,203.11,203.5,203.02,203.02,1100.0,203.11,203.5,203.02,203.02,1100.0
2022-01-03 11:00:00,202.86,202.86,202.37,202.39,1000.0,202.86,202.86,202.37,202.39,1000.0
2022-01-03 11:30:00,202.49,202.5,201.92,201.92,600.0,202.49,202.5,201.92,201.92,600.0
2022-01-03 12:00:00,201.76,203.05,201.76,203.05,1000.0,201.76,203.05,201.76,203.05,1000.0
2022-01-03 12:30:00,202.73,202.86,202.57,202.57,874.0,202.73,202.86,202.57,202.57,874.0
2022-01-03 13:00:00,202.66,203.17,202.66,203.17,600.0,202.66,203.17,202.66,203.17,600.0
2022-01-03 13:30:00,202.86,203.16,202.86,203.16,400.0,202.86,203.16,202.86,203.16,400.0
2022-01-03 14:00:00,203.42,203.63,203.41,203.57,789.0,203.42,203.63,203.41,203.57,789.0
2022-01-03 14:30:00,203.3,203.63,203.3,203.5,300.0,203.3,203.63,203.3,203.5,300.0
2022-01-03 15:00:00,203.42,204.33,203.42,204.15,2700.0,203.42,204.33,203.42,204.15,2700.0
2022-01-03 15:30:00,203.6,203.66,201.88,202.69,7563.0,203.6,203.66,201.88,202.69,7563.0
2022-01-04 09:30:00,201.08,201.08,200.4,200.4,200.0,201.08,201.08,200.4,200.4,200.0
2022-01-04 10:00:00,200.41,200.41,198.75,199.11,900.0,200.41,200.41,198.75,199.11,900.0
2022-01-04 10:30:00,198.85,198.94,195.63,195.87,2421.0,198.85,198.94,195.63,195.87,2421.0
2022-01-04 11:00:00,195.42,195.77,195.21,195.77,500.0,195.42,195.77,195.21,195.77,500.0
2022-01-04 11:30:00,196.5,196.89,196.5,196.89,700.0,196.5,196.89,196.5,196.89,700.0
2022-01-04 12:00:00,196.77,198.03,196.77,198.03,200.0,196.77,198.03,196.77,198.03,200.0
2022-01-04 12:30:00,197.5,197.5,197.27,197.38,500.0,197.5,197.5,197.27,197.38,500.0
2022-01-04 13:00:00,197.25,197.35,197.25,197.35,200.0,197.25,197.35,197.25,197.35,200.0
2022-01-04 13:30:00,197.97,197.97,197.34,197.36,500.0,197.97,197.97,197.34,197.36,500.0
2022-01-04 14:00:00,197.53,197.85,196.95,196.95,1649.0,197.53,197.85,196.95,196.95,1649.0
2022-01-04 14:30:00,196.79,197.48,196.76,197.18,1802.0,196.79,197.48,196.76,197.18,1802.0
2022-01-04 15:00:00,197.17,197.68,197.17,197.63,564.0,197.17,197.68,197.17,197.63,564.0
2022-01-04 15:30:00,197.58,198.16,197.42,197.42,5241.0,197.58,198.16,197.42,197.42,5241.0
2022-01-05 09:30:00,196.55,196.65,195.5,196.35,1400.0,196.55,196.65,195.5,196.35,1400.0
2022-01-05 10:00:00,196.21,196.65,196.21,196.35,1085.0,196.21,196.65,196.21,196.35,1085.0
2022-01-05 10:30:00,195.72,195.72,195.72,195.72,100.0,195.72,195.72,195.72,195.72,100.0
2022-01-05 11:00:00,196.39,196.39,195.44,195.91,3375.0,196.39,196.39,195.44,195.91,3375.0
2022-01-05 11:30:00,195.95,195.95,195.26,195.3,1928.0,195.95,195.95,195.26,195.3,1928.0
2022-01-05 12:00:00,195.53,196.13,195.47,195.93,944.0,195.53,196.13,195.47,195.93,944.0
2022-01-05 12:30:00,195.49,195.49,195.22,195.24,409.0,195.49,195.49,195.22,195.24,409.0
2022-01-05 13:00:00,194.95,195.43,194.88,195.43,600.0,194.95,195.43,194.88,195.43,600.0
2022-01-05 13:30:00,194.92,194.92,194.31,194.31,1009.0,194.92,194.92,194.31,194.31,1009.0
2022-01-05 14:00:00,194.59,194.59,193.83,194.12,1510.0,194.59,194.59,193.83,194.12,1510.0
2022-01-05 14:30:00,193.98,193.98,193.16,193.48,701.0,193.98,193.98,193.16,193.48,701.0
2022-01-05 15:00:00,192.88,192.88,192.43,192.43,843.0,192.88,192.88,192.43,192.43,843.0
2022-01-05 15:30:00,192.37,193.44,192.0,192.1,4905.0,192.37,193.44,192.0,192.1,4905.0
2022-01-06 09:30:00,193.85,193.85,191.98,192.03,300.0,193.85,193.85,191.98,192.03,300.0
2022-01-06 10:00:00,191.27,191.99,190.57,191.6,1118.0,191.27,191.99,190.57,191.6,1118.0
2022-01-06 10:30:00,193.02,193.65,192.99,193.55,784.0,193.02,193.65,192.99,193.55,784.0
2022-01-06 11:00:00,193.65,194.13,193.65,194.11,500.0,193.65,194.13,193.65,194.11,500.0
2022-01-06 11:30:00,193.25,193.4,192.89,193.4,968.0,193.25,193.4,192.89,193.4,968.0
2022-01-06 12:00:00,193.89,194.2,193.72,193.85,900.0,193.89,194.2,193.72,193.85,900.0
2022-01-06 12:30:00,194.28,194.52,194.24,194.24,700.0,194.28,194.52,194.24,194.24,700.0
2022-01-06 13:00:00,193.84,193.97,193.84,193.96,400.0,193.84,193.97,193.84,193.96,400.0
2022-01-06 13:30:00,194.27,194.27,194.27,194.27,100.0,194.27,194.27,194.27,194.27,100.0
2022-01-06 14:00:00,194.4,194.63,194.4,194.45,426.0,194.4,194.63,194.4,194.45,426.0
2022-01-06 14:30:00,194.15,194.27,194.12,194.21,515.0,194.15,194.27,194.12,194.21,515.0
2022-01-06 15:00:00,194.32,194.49,193.23,193.23,1300.0,194.32,194.49,193.23,193.23,1300.0
2022-01-06 15:30:00,193.22,193.3,192.25,192.6,6907.0,193.22,193.3,192.25,192.6,6907.0
2022-01-07 09:30:00,192.39,192.39,190.99,190.99,700.0,192.39,192.39,190.99,190.99,700.0
2022-01-07 10:00:00,190.7,190.7,187.95,187.95,2000.0,190.7,190.7,187.95,187.95,2000.0
2022-01-07 10:30:00,188.0,188.6,187.29,187.39,3148.0,188.0,188.6,187.29,187.39,3148.0
2022-01-07 11:00:00,187.34,188.65,187.34,188.65,3923.0,187.34,188.65,187.34,188.65,3923.0
2022-01-07 11:30:00,188.93,189.74,188.93,189.74,200.0,188.93,189.74,188.93,189.74,200.0
2022-01-07 12:00:00,189.51,189.51,188.93,188.93,300.0,189.51,189.51,188.93,188.93,300.0
2022-01-07 12:30:00,188.18,188.58,188.18,188.49,500.0,188.18,188.58,188.18,188.49,500.0
2022-01-07 13:00:00,188.6,188.6,187.94,187.94,300.0,188.6,188.6,187.94,187.94,300.0
2022-01-07 13:30:00,187.92,188.38,187.92,188.38,400.0,187.92,188.38,187.92,188.38,400.0
2022-01-07 14:00:00,188.09,188.11,187.99,187.99,600.0,188.09,188.11,187.99,187.99,600.0
2022-01-07 14:30:00,188.04,188.81,188.04,188.71,700.0,188.04,188.81,188.04,188.71,700.0
2022-01-07 15:00:00,188.93,188.93,188.85,188.85,200.0,188.93,188.93,188.85,188.85,200.0
2022-01-07 15:30:00,188.68,188.88,187.96,187.96,5200.0,188.68,188.88,187.96,187.96,5200.0
2022-01-10 09:30:00,185.57,186.42,185.0,185.0,2396.0,185.57,186.42,185.0,185.0,2396.0
2022-01-10 10:00:00,184.44,185.74,184.44,185.1,1985.0,184.44,185.74,184.44,185.1,1985.0
2022-01-10 10:30:00,185.02,185.2,183.33,183.71,3120.0,185.02,185.2,183.33,183.71,3120.0
2022-01-10 11:00:00,183.3,185.17,183.28,185.11,1636.0,183.3,185.17,183.28,185.11,1636.0
2022-01-10 11:30:00,185.02,185.04,183.27,183.59,2551.0,185.02,185.04,183.27,183.59,2551.0
2022-01-10 12:00:00,183.54,183.54,182.59,182.59,600.0,183.54,183.54,182.59,182.59,600.0
2022-01-10 12:30:00,182.61,183.1,182.25,183.1,1330.0,182.61,183.1,182.25,183.1,1330.0
2022-01-10 13:00:00,182.85,183.74,182.68,183.74,1635.0,182.85,183.74,182.68,183.74,1635.0
2022-01-10 13:30:00,184.29,184.33,184.03,184.03,1500.0,184.29,184.33,184.03,184.03,1500.0
2022-01-10 14:00:00,184.2,185.0,184.06,185.0,1842.0,184.2,185.0,184.06,185.0,1842.0
2022-01-10 14:30:00,185.32,185.32,184.56,185.17,1742.0,185.32,185.32,184.56,185.17,1742.0
2022-01-10 15:00:00,185.17,185.17,184.43,184.79,1334.0,185.17,185.17,184.43,184.79,1334.0
2022-01-10 15:30:00,184.65,186.9,184.65,186.9,3415.0,184.65,186.9,184.65,186.9,3415.0
2022-01-11 09:30:00,187.3,187.3,186.14,186.73,1073.0,187.3,187.3,186.14,186.73,1073.0
2022-01-11 10:00:00,187.45,188.74,187.45,188.74,500.0,187.45,188.74,187.45,188.74,500.0
2022-01-11 10:30:00,188.09,188.09,187.53,187.6,900.0,188.09,188.09,187.53,187.6,900.0
2022-01-11 11:00:00,187.9,188.94,187.9,188.94,400.0,187.9,188.94,187.9,188.94,400.0
2022-01-11 11:30:00,189.54,190.51,189.52,190.45,1308.0,189.54,190.51,189.52,190.45,1308.0
2022-01-11 12:00:00,190.62,190.62,190.27,190.45,1000.0,190.62,190.62,190.27,190.45,1000.0
2022-01-11 12:30:00,189.57,189.84,189.06,189.84,1300.0,189.57,189.84,189.06,189.84,1300.0
2022-01-11 13:00:00,189.94,190.53,189.94,190.53,700.0,189.94,190.53,189.94,190.53,700.0
2022-01-11 13:30:00,190.52,191.15,190.52,190.87,700.0,190.52,191.15,190.52,190.87,700.0
2022-01-11 14:00:00,190.99,190.99,190.73,190.78,400.0,190.99,190.99,190.73,190.78,400.0
2022-01-11 14:30:00,190.85,191.21,190.85,191.21,800.0,190.85,191.21,190.85,191.21,800.0
2022-01-11 15:00:00,191.1,191.52,191.1,191.52,800.0,191.1,191.52,191.1,191.52,800.0
2022-01-11 15:30:00,191.43,191.78,191.08,191.78,2514.0,191.43,191.78,191.08,191.78,2514.0
2022-01-12 09:30:00,192.61,192.61,192.6,192.6,200.0,192.61,192.61,192.6,192.6,200.0
2022-01-12 10:00:00,192.89,193.19,192.81,192.89,1141.0,192.89,193.19,192.81,192.89,1141.0
2022-01-12 10:30:00,192.71,192.71,191.16,191.16,400.0,192.71,192.71,191.16,191.16,400.0
2022-01-12 11:00:00,190.99,191.28,190.21,191.0,600.0,190.99,191.28,190.21,191.0,600.0
2022-01-12 11:30:00,191.11,191.67,191.11,191.58,614.0,191.11,191.67,191.11,191.58,614.0
2022-01-12 12:00:00,191.43,191.43,191.14,191.14,200.0,191.43,191.43,191.14,191.14,200.0
2022-01-12 12:30:00,191.24,191.5,191.15,191.5,411.0,191.24,191.5,191.15,191.5,411.0
2022-01-12 13:00:00,191.21,191.21,190.75,190.75,500.0,191.21,191.21,190.75,190.75,500.0
2022-01-12 13:30:00,190.6,190.68,190.47,190.54,540.0,190.6,190.68,190.47,190.54,540.0
2022-01-12 14:00:00,190.23,190.68,190.19,190.68,946.0,190.23,190.68,190.19,190.68,946.0
2022-01-12 14:30:00,190.96,190.96,190.33,190.58,1000.0,190.96,190.96,190.33,190.58,1000.0
2022-01-12 15:00:00,190.47,190.47,190.06,190.1,2100.0,190.47,190.47,190.06,190.1,2100.0
2022-01-12 15:30:00,190.09,190.77,189.89,190.31,4432.0,190.09,190.77,189.89,190.31,4432.0
2022-01-13 09:30:00,190.56,191.27,189.56,191.09,1320.0,190.56,191.27,189.56,191.09,1320.0
2022-01-13 10:00:00,190.82,190.82,188.77,188.95,2220.0,190.82,190.82,188.77,188.95,2220.0
2022-01-13 10:30:00,188.89,188.97,187.46,187.55,1800.0,188.89,188.97,187.46,187.55,1800.0
2022-01-13 11:00:00,187.81,188.49,187.28,188.42,1804.0,187.81,188.49,187.28,188.42,1804.0
2022-01-13 11:30:00,189.18,189.88,189.16,189.64,1100.0,189.18,189.88,189.16,189.64,1100.0
2022-01-13 12:00:00,189.04,189.04,187.47,187.47,1129.0,189.04,189.04,187.47,187.47,1129.0
2022-01-13 12:30:00,187.77,187.86,187.51,187.86,800.0,187.77,187.86,187.51,187.86,800.0
2022-01-13 13:00:00,187.7,188.62,187.62,188.62,1300.0,187.7,188.62,187.62,188.62,1300.0
2022-01-13 13:30:00,188.11,188.67,188.03,188.42,1100.0,188.11,188.67,188.03,188.42,1100.0
2022-01-13 14:00:00,188.81,188.81,188.01,188.01,1432.0,188.81,188.81,188.01,188.01,1432.0
2022-01-13 14:30:00,187.64,188.24,187.64,188.1,1531.0,187.64,188.24,187.64,188.1,1531.0
2022-01-13 15:00:00,187.8,187.8,187.04,187.37,1886.0,187.8,187.8,187.04,187.37,1886.0
2022-01-13 15:30:00,187.63,187.63,186.25,186.5,5030.0,187.63,187.63,186.25,186.5,5030.0
2022-01-14 09:30:00,185.09,186.8,185.09,186.68,1477.0,185.09,186.8,185.09,186.68,1477.0
2022-01-14 10:00:00,186.48,186.48,185.31,185.65,1700.0,186.48,186.48,185.31,185.65,1700.0
2022-01-14 10:30:00,185.53,185.88,185.04,185.88,1000.0,185.53,185.88,185.04,185.88,1000.0
2022-01-14 11:00:00,186.32,186.33,185.54,186.33,1000.0,186.32,186.33,185.54,186.33,1000.0
2022-01-14 11:30:00,186.02,186.81,186.02,186.68,1000.0,186.02,186.81,186.02,186.68,1000.0
2022-01-14 12:00:00,186.34,186.53,185.88,185.96,700.0,186.34,186.53,185.88,185.96,700.0
2022-01-14 12:30:00,186.17,186.3,185.72,185.72,900.0,186.17,186.3,185.72,185.72,900.0
2022-01-14 13:00:00,185.23,185.23,184.67,184.69,800.0,185.23,185.23,184.67,184.69,800.0
2022-01-14 13:30:00,185.04,185.61,185.04,185.61,437.0,185.04,185.61,185.04,185.61,437.0
2022-01-14 14:00:00,186.03,186.34,185.54,185.94,1600.0,186.03,186.34,185.54,185.94,1600.0
2022-01-14 14:30:00,186.26,186.28,185.6,185.6,610.0,186.26,186.28,185.6,185.6,610.0
2022-01-14 15:00:00,185.58,186.67,185.54,186.67,900.0,185.58,186.67,185.54,186.67,900.0
2022-01-14 15:30:00,186.92,187.21,186.73,187.13,5699.0,186.92,187.21,186.73,187.13,5699.0
2022-01-18 09:30:00,183.62,183.72,182.22,182.45,1100.0,183.62,183.72,182.22,182.45,1100.0
2022-01-18 10:00:00,182.86,184.75,182.86,184.6,1500.0,182.86,184.75,182.86,184.6,1500.0
2022-01-18 10:30:00,184.83,184.83,183.93,183.93,900.0,184.83,184.83,183.93,183.93,900.0
2022-01-18 11:00:00,184.41,184.45,183.43,184.1,1700.0,184.41,184.45,183.43,184.1,1700.0
2022-01-18 11:30:00,183.36,184.21,183.33,184.21,500.0,183.36,184.21,183.33,184.21,500.0
2022-01-18 12:00:00,183.97,184.56,183.61,184.04,1139.0,183.97,184.56,183.61,184.04,1139.0
2022-01-18 12:30:00,183.82,184.07,183.34,183.34,1400.0,183.82,184.07,183.34,183.34,1400.0
2022-01-18 13:00:00,183.15,183.35,182.72,182.72,1500.0,183.15,183.35,182.72,182.72,1500.0
2022-01-18 13:30:00,182.99,182.99,182.26,182.28,1400.0,182.99,182.99,182.26,182.28,1400.0
2022-01-18 14:00:00,182.34,182.53,181.71,181.72,2357.0,182.34,182.53,181.71,181.72,2357.0
2022-01-18 14:30:00,181.89,183.04,181.89,182.9,1040.0,181.89,183.04,181.89,182.9,1040.0
2022-01-18 15:00:00,182.63,182.63,181.26,181.26,2300.0,182.63,182.63,181.26,181.26,2300.0
2022-01-18 15:30:00,181.43,181.57,180.97,181.47,5848.0,181.43,181.57,180.97,181.47,5848.0
2022-01-19 09:30:00,182.51,184.57,182.51,184.57,1800.0,182.51,184.57,182.51,184.57,1800.0
2022-01-19 10:00:00,184.63,184.63,183.47,183.69,1900.0,184.63,184.63,183.47,183.69,1900.0
2022-01-19 10:30:00,183.53,183.6,182.04,182.04,1510.0,183.53,183.6,182.04,182.04,1510.0
2022-01-19 11:00:00,182.43,182.43,179.96,179.98,1500.0,182.43,182.43,179.96,179.98,1500.0
2022-01-19 11:30:00,180.38,181.34,180.38,181.34,1221.0,180.38,181.34,180.38,181.34,1221.0
2022-01-19 12:00:00,181.46,182.44,181.46,182.44,448.0,181.46,182.44,181.46,182.44,448.0
2022-01-19 12:30:00,182.59,182.89,182.41,182.81,700.0,182.59,182.89,182.41,182.81,700.0
2022-01-19 13:00:00,182.7,182.7,182.27,182.52,600.0,182.7,182.7,182.27,182.52,600.0
2022-01-19 13:30:00,182.31,182.31,182.04,182.26,525.0,182.31,182.31,182.04,182.26,525.0
2022-01-19 14:00:00,182.26,182.26,181.84,181.87,600.0,182.26,182.26,181.84,181.87,600.0
2022-01-19 14:30:00,181.94,181.98,181.16,181.57,1200.0,181.94,181.98,181.16,181.57,1200.0
2022-01-19 15:00:00,181.33,182.19,181.22,181.64,1600.0,181.33,182.19,181.22,181.64,1600.0
2022-01-19 15:30:00,181.56,181.56,180.37,180.46,4756.0,181.56,181.56,180.37,180.46,4756.0
2022-01-20 09:30:00,181.31,182.63,180.69,182.54,2100.0,181.31,182.63,180.69,182.54,2100.0
2022-01-20 10:00:00,182.19,182.59,181.63,182.52,1700.0,182.19,182.59,181.63,182.52,1700.0
2022-01-20 10:30:00,182.49,183.26,182.49,183.12,1128.0,182.49,183.26,182.49,183.12,1128.0
2022-01-20 11:00:00,183.22,183.79,182.39,182.72,1405.0,183.22,183.79,182.39,182.72,1405.0
2022-01-20 11:30:00,182.72,182.72,182.1,182.5,1150.0,182.72,182.72,182.1,182.5,1150.0
2022-01-20 12:00:00,181.76,182.1,181.76,182.1,600.0,181.76,182.1,181.76,182.1,600.0
2022-01-20 12:30:00,182.15,182.39,181.88,181.88,1079.0,182.15,182.39,181.88,181.88,1079.0
2022-01-20 13:00:00,182.14,182.14,181.13,181.78,1072.0,182.14,182.14,181.13,181.78,1072.0
2022-01-20 13:30:00,181.5,181.5,181.14,181.14,800.0,181.5,181.5,181.14,181.14,800.0
2022-01-20 14:00:00,181.12,181.34,180.48,180.63,2310.0,181.12,181.34,180.48,180.63,2310.0
2022-01-20 14:30:00,180.58,180.58,180.06,180.13,1100.0,180.58,180.58,180.06,180.13,1100.0
2022-01-20 15:00:00,180.19,180.19,178.88,178.88,2102.0,180.19,180.19,178.88,178.88,2102.0
2022-01-20 15:30:00,178.49,178.69,177.08,177.57,5679.0,178.49,178.69,177.08,177.57,5679.0
2022-01-21 09:30:00,175.68,175.99,174.31,174.97,13487.0,175.68,175.99,174.31,174.97,13487.0
2022-01-21 10:00:00,174.98,175.17,173.85,174.79,5061.0,174.98,175.17,173.85,174.79,5061.0
2022-01-21 10:30:00,174.68,175.63,174.55,175.45,4979.0,174.68,175.63,174.55,175.45,4979.0
2022-01-21 11:00:00,175.91,177.0,175.63,176.0,2261.0,175.91,177.0,175.63,176.0,2261.0
2022-01-21 11:30:00,175.63,175.63,174.03,174.7,1900.0,175.63,175.63,174.03,174.7,1900.0
2022-01-21 12:00:00,174.69,175.3,174.69,175.02,1944.0,174.69,175.3,174.69,175.02,1944.0
2022-01-21 12:30:00,175.2,175.45,174.56,175.18,1858.0,175.2,175.45,174.56,175.18,1858.0
2022-01-21 13:00:00,175.39,175.45,174.0,174.36,3042.0,175.39,175.45,174.0,174.36,3042.0
2022-01-21 13:30:00,174.44,175.37,174.44,174.82,3753.0,174.44,175.37,174.44,174.82,3753.0
2022-01-21 14:00:00,174.96,175.31,174.32,174.34,2477.0,174.96,175.31,174.32,174.34,2477.0
2022-01-21 14:30:00,174.41,175.14,174.07,174.07,3922.0,174.41,175.14,174.07,174.07,3922.0
2022-01-21 15:00:00,173.9,174.43,173.23,173.23,3356.0,173.9,174.43,173.23,173.23,3356.0
2022-01-21 15:30:00,173.34,174.87,173.07,173.44,57502.0,173.34,174.87,173.07,173.44,57502.0
2022-01-24 09:30:00,170.74,171.51,169.79,169.9,2107.0,170.74,171.51,169.79,169.9,2107.0
2022-01-24 10:00:00,169.81,169.81,168.09,169.69,2250.0,169.81,169.81,168.09,169.69,2250.0
2022-01-24 10:30:00,169.27,169.78,167.25,168.74,4828.0,169.27,169.78,167.25,168.74,4828.0
2022-01-24 11:00:00,168.72,168.72,167.98,168.67,2200.0,168.72,168.72,167.98,168.67,2200.0
2022-01-24 11:30:00,168.62,168.66,166.84,168.22,3158.0,168.62,168.66,166.84,168.22,3158.0
2022-01-24 12:00:00,168.35,168.35,166.95,167.61,2200.0,168.35,168.35,166.95,167.61,2200.0
2022-01-24 12:30:00,168.07,169.77,167.71,169.59,1935.0,168.07,169.77,167.71,169.59,1935.0
2022-01-24 13:00:00,170.0,171.09,170.0,170.21,880.0,170.0,171.09,170.0,170.21,880.0
2022-01-24 13:30:00,170.34,172.41,170.29,172.41,1500.0,170.34,172.41,170.29,172.41,1500.0
2022-01-24 14:00:00,173.21,173.67,172.09,172.2,2344.0,173.21,173.67,172.09,172.2,2344.0
2022-01-24 14:30:00,171.9,172.44,171.48,172.44,1100.0,171.9,172.44,171.48,172.44,1100.0
2022-01-24 15:00:00,173.03,173.97,172.45,173.77,1994.0,173.03,173.97,172.45,173.77,1994.0
2022-01-24 15:30:00,173.8,175.76,173.8,175.32,4933.0,173.8,175.76,173.8,175.32,4933.0
2022-01-25 09:30:00,171.75,171.75,168.83,169.57,3468.0,171.75,171.75,168.83,169.57,3468.0
2022-01-25 10:00:00,169.73,171.17,168.83,171.17,2400.0,169.73,171.17,168.83,171.17,2400.0
2022-01-25 10:30:00,171.58,171.58,169.27,169.27,2000.0,171.58,171.58,169.27,169.27,2000.0
2022-01-25 11:00:00,168.95,169.51,168.26,169.23,2920.0,168.95,169.51,168.26,169.23,2920.0
2022-01-25 11:30:00,168.73,169.08,167.45,168.8,1525.0,168.73,169.08,167.45,168.8,1525.0
2022-01-25 12:00:00,168.84,169.61,168.64,169.41,1500.0,168.84,169.61,168.64,169.41,1500.0
2022-01-25 12:30:00,169.18,169.18,168.2,168.2,2022.0,169.18,169.18,168.2,168.2,2022.0
2022-01-25 13:00:00,168.35,169.43,168.35,169.24,1100.0,168.35,169.43,168.35,169.24,1100.0
2022-01-25 13:30:00,169.8,170.84,169.76,170.61,1200.0,169.8,170.84,169.76,170.61,1200.0
2022-01-25 14:00:00,170.92,171.66,170.72,171.23,2400.0,170.92,171.66,170.72,171.23,2400.0
2022-01-25 14:30:00,171.08,172.21,171.08,172.09,1600.0,171.08,172.21,171.08,172.09,1600.0
2022-01-25 15:00:00,171.97,171.97,170.25,170.25,3300.0,171.97,171.97,170.25,170.25,3300.0
2022-01-25 15:30:00,169.98,170.32,168.35,168.77,9217.0,169.98,170.32,168.35,168.77,9217.0
2022-01-26 09:30:00,170.27,171.33,170.0,171.33,1400.0,170.27,171.33,170.0,171.33,1400.0
2022-01-26 10:00:00,171.56,171.92,170.95,171.92,1338.0,171.56,171.92,170.95,171.92,1338.0
2022-01-26 10:30:00,171.46,171.97,171.08,171.08,1412.0,171.46,171.97,171.08,171.08,1412.0
2022-01-26 11:00:00,171.73,172.76,171.52,172.65,1200.0,171.73,172.76,171.52,172.65,1200.0
2022-01-26 11:30:00,172.7,172.79,171.81,172.4,2100.0,172.7,172.79,171.81,172.4,2100.0
2022-01-26 12:00:00,172.58,173.19,172.58,173.19,1100.0,172.58,173.19,172.58,173.19,1100.0
2022-01-26 12:30:00,173.22,173.52,173.12,173.46,1200.0,173.22,173.52,173.12,173.46,1200.0
2022-01-26 13:00:00,173.32,173.32,172.82,172.82,800.0,173.32,173.32,172.82,172.82,800.0
2022-01-26 13:30:00,172.77,172.97,172.38,172.97,700.0,172.77,172.97,172.38,172.97,700.0
2022-01-26 14:00:00,172.91,174.41,171.97,172.99,1500.0,172.91,174.41,171.97,172.99,1500.0
2022-01-26 14:30:00,173.08,173.1,169.31,169.83,5880.0,173.08,173.1,169.31,169.83,5880.0
2022-01-26 15:00:00,169.0,169.0,166.88,168.63,4206.0,169.0,169.0,166.88,168.63,4206.0
2022-01-26 15:30:00,168.83,169.11,167.85,168.64,5367.0,168.83,169.11,167.85,168.64,5367.0
2022-01-27 09:30:00,169.5,170.31,168.71,169.41,1715.0,169.5,170.31,168.71,169.41,1715.0
2022-01-27 10:00:00,169.05,169.76,167.75,167.76,3200.0,169.05,169.76,167.75,167.76,3200.0
2022-01-27 10:30:00,166.59,167.76,166.06,167.76,2000.0,166.59,167.76,166.06,167.76,2000.0
2022-01-27 11:00:00,168.21,168.37,166.45,166.92,2589.0,168.21,168.37,166.45,166.92,2589.0
2022-01-27 11:30:00,167.1,167.44,166.72,166.72,1900.0,167.1,167.44,166.72,166.72,1900.0
2022-01-27 12:00:00,166.66,166.66,164.77,164.77,2076.0,166.66,166.66,164.77,164.77,2076.0
2022-01-27 12:30:00,164.56,164.56,163.44,164.01,2600.0,164.56,164.56,163.44,164.01,2600.0
2022-01-27 13:00:00,164.02,164.02,161.93,161.95,4025.0,164.02,164.02,161.93,161.95,4025.0
2022-01-27 13:30:00,162.16,162.48,161.57,162.48,8375.0,162.16,162.48,161.57,162.48,8375.0
2022-01-27 14:00:00,162.5,163.19,161.57,161.67,4315.0,162.5,163.19,161.57,161.67,4315.0
2022-01-27 14:30:00,161.99,162.82,161.4,161.62,2700.0,161.99,162.82,161.4,161.62,2700.0
2022-01-27 15:00:00,161.85,162.14,160.84,161.36,4081.0,161.85,162.14,160.84,161.36,4081.0
2022-01-27 15:30:00,161.36,161.94,160.81,161.17,42307.0,161.36,161.94,160.81,161.17,42307.0
2022-01-28 09:30:00,161.97,162.0,157.25,157.25,6047.0,161.97,162.0,157.25,157.25,6047.0
2022-01-28 10:00:00,157.66,159.44,156.92,159.0,7378.0,157.66,159.44,156.92,159.0,7378.0
2022-01-28 10:30:00,158.41,160.96,158.41,160.59,3800.0,158.41,160.96,158.41,160.59,3800.0
2022-01-28 11:00:00,160.48,161.32,159.57,160.64,4974.0,160.48,161.32,159.57,160.64,4974.0
2022-01-28 11:30:00,161.43,162.08,161.06,161.75,1900.0,161.43,162.08,161.06,161.75,1900.0
2022-01-28 12:00:00,161.87,162.98,161.38,161.38,1647.0,161.87,162.98,161.38,161.38,1647.0
2022-01-28 12:30:00,161.61,161.95,161.02,161.02,1350.0,161.61,161.95,161.02,161.02,1350.0
2022-01-28 13:00:00,160.57,161.25,160.56,160.71,2286.0,160.57,161.25,160.56,160.71,2286.0
2022-01-28 13:30:00,160.68,161.55,160.68,161.09,2000.0,160.68,161.55,160.68,161.09,2000.0
2022-01-28 14:00:00,161.3,161.3,159.53,159.53,600.0,161.3,161.3,159.53,159.53,600.0
2022-01-28 14:30:00,159.79,160.93,159.64,160.85,2606.0,159.79,160.93,159.64,160.85,2606.0
2022-01-28 15:00:00,161.04,161.85,160.76,161.59,2911.0,161.04,161.85,160.76,161.59,2911.0
2022-01-28 15:30:00,161.37,164.01,161.2,164.0,6663.0,161.37,164.01,161.2,164.0,6663.0
2022-01-31 09:30:00,164.8,165.74,164.74,165.73,1532.0,164.8,165.74,164.74,165.73,1532.0
2022-01-31 10:00:00,166.04,166.68,165.7,165.7,1400.0,166.04,166.68,165.7,165.7,1400.0
2022-01-31 10:30:00,166.05,166.53,165.78,166.53,1940.0,166.05,166.53,165.78,166.53,1940.0
2022-01-31 11:00:00,166.94,166.94,165.81,166.81,2200.0,166.94,166.94,165.81,166.81,2200.0
2022-01-31 11:30:00,166.72,167.78,166.72,167.68,2286.0,166.72,167.78,166.72,167.68,2286.0
2022-01-31 12:00:00,167.32,167.41,166.63,166.63,1200.0,167.32,167.41,166.63,166.63,1200.0
2022-01-31 12:30:00,166.72,167.36,166.7,167.09,700.0,166.72,167.36,166.7,167.09,700.0
2022-01-31 13:00:00,166.91,167.17,166.73,166.98,1100.0,166.91,167.17,166.73,166.98,1100.0
2022-01-31 13:30:00,166.5,166.95,166.5,166.9,1207.0,166.5,166.95,166.5,166.9,1207.0
2022-01-31 14:00:00,167.09,167.37,166.83,167.37,842.0,167.09,167.37,166.83,167.37,842.0
2022-01-31 14:30:00,167.28,167.69,167.23,167.69,700.0,167.28,167.69,167.23,167.69,700.0
2022-01-31 15:00:00,167.69,167.7,166.45,166.96,3156.0,167.69,167.7,166.45,166.96,3156.0
2022-01-31 15:30:00,166.92,168.97,166.79,168.84,11095.0,166.92,168.97,166.79,168.84,11095.0
2022-02-01 09:30:00,170.35,170.35,166.73,166.73,1286.0,170.35,170.35,166.73,166.73,1286.0
2022-02-01 10:00:00,166.51,167.73,165.74,167.29,1057.0,166.51,167.73,165.74,167.29,1057.0
2022-02-01 10:30:00,167.09,167.61,166.57,167.61,400.0,167.09,167.61,166.57,167.61,400.0
2022-02-01 11:00:00,167.95,168.92,167.95,168.92,300.0,167.95,168.92,167.95,168.92,300.0
2022-02-01 11:30:00,168.48,168.48,168.15,168.28,400.0,168.48,168.48,168.15,168.28,400.0
2022-02-01 12:00:00,168.34,168.34,168.02,168.27,300.0,168.34,168.34,168.02,168.27,300.0
2022-02-01 12:30:00,167.75,168.51,167.75,168.51,1100.0,167.75,168.51,167.75,168.51,1100.0
2022-02-01 13:00:00,168.25,168.25,168.12,168.12,300.0,168.25,168.25,168.12,168.12,300.0
2022-02-01 13:30:00,168.25,168.25,168.03,168.21,600.0,168.25,168.25,168.03,168.21,600.0
2022-02-01 14:00:00,168.42,168.42,168.17,168.17,400.0,168.42,168.42,168.17,168.17,400.0
2022-02-01 14:30:00,167.95,168.07,167.79,167.92,1200.0,167.95,168.07,167.79,167.92,1200.0
2022-02-01 15:00:00,167.97,168.7,167.97,168.7,3416.0,167.97,168.7,167.97,168.7,3416.0
2022-02-01 15:30:00,168.96,169.27,168.47,169.14,8634.0,168.96,169.27,168.47,169.14,8634.0
2022-02-02 09:30:00,170.46,171.18,170.31,171.18,560.0,170.46,171.18,170.31,171.18,560.0
2022-02-02 10:00:00,172.69,172.81,171.96,171.96,1300.0,172.69,172.81,171.96,171.96,1300.0
2022-02-02 10:30:00,171.0,171.86,171.0,171.86,2843.0,171.0,171.86,171.0,171.86,2843.0
2022-02-02 11:00:00,171.43,171.56,171.43,171.56,300.0,171.43,171.56,171.43,171.56,300.0
2022-02-02 11:30:00,171.17,171.36,170.61,171.36,500.0,171.17,171.36,170.61,171.36,500.0
2022-02-02 12:00:00,171.34,171.84,171.34,171.48,700.0,171.34,171.84,171.34,171.48,700.0
2022-02-02 12:30:00,171.06,171.15,171.06,171.15,200.0,171.06,171.15,171.06,171.15,200.0
2022-02-02 13:00:00,171.56,171.56,171.25,171.25,300.0,171.56,171.56,171.25,171.25,300.0
2022-02-02 13:30:00,170.92,170.94,170.7,170.7,668.0,170.92,170.94,170.7,170.7,668.0
2022-02-02 14:00:00,171.14,171.14,170.19,170.5,300.0,171.14,171.14,170.19,170.5,300.0
2022-02-02 14:30:00,170.88,171.32,170.88,171.29,600.0,170.88,171.32,170.88,171.29,600.0
2022-02-02 15:00:00,171.07,171.57,171.01,171.25,1900.0,171.07,171.57,171.01,171.25,1900.0
2022-02-02 15:30:00,171.32,171.76,171.19,171.31,4584.0,171.32,171.76,171.19,171.31,4584.0
2022-02-03 09:30:00,168.34,168.99,168.31,168.37,2144.0,168.34,168.99,168.31,168.37,2144.0
2022-02-03 10:00:00,168.75,168.84,167.73,168.81,1844.0,168.75,168.84,167.73,168.81,1844.0
2022-02-03 10:30:00,168.92,168.92,167.51,167.89,900.0,168.92,168.92,167.51,167.89,900.0
2022-02-03 11:00:00,168.06,168.26,167.63,167.63,1062.0,168.06,168.26,167.63,167.63,1062.0
2022-02-03 11:30:00,167.55,167.55,167.53,167.53,221.0,167.55,167.55,167.53,167.53,221.0
2022-02-03 12:00:00,166.96,167.21,166.94,167.15,758.0,166.96,167.21,166.94,167.15,758.0
2022-02-03 12:30:00,167.19,167.37,166.94,167.21,1109.0,167.19,167.37,166.94,167.21,1109.0
2022-02-03 13:00:00,167.24,167.64,167.06,167.42,2303.0,167.24,167.64,167.06,167.42,2303.0
2022-02-03 13:30:00,167.88,167.88,167.27,167.54,1057.0,167.88,167.88,167.27,167.54,1057.0
2022-02-03 14:00:00,167.44,167.49,167.22,167.3,1000.0,167.44,167.49,167.22,167.3,1000.0
2022-02-03 14:30:00,167.15,167.15,166.41,166.58,1559.0,167.15,167.15,166.41,166.58,1559.0
2022-02-03 15:00:00,166.7,167.52,166.55,167.12,1764.0,166.7,167.52,166.55,167.12,1764.0
2022-02-03 15:30:00,166.76,166.76,165.66,165.69,6714.0,166.76,166.76,165.66,165.69,6714.0
2022-02-04 09:30:00,164.48,165.44,164.48,165.28,2300.0,164.48,165.44,164.48,165.28,2300.0
2022-02-04 10:00:00,165.73,166.36,165.55,166.36,500.0,165.73,166.36,165.55,166.36,500.0
2022-02-04 10:30:00,166.05,166.05,165.0,165.0,800.0,166.05,166.05,165.0,165.0,800.0
2022-02-04 11:00:00,165.36,165.62,164.89,165.39,600.0,165.36,165.62,164.89,165.39,600.0
2022-02-04 11:30:00,165.37,166.12,165.32,165.73,700.0,165.37,166.12,165.32,165.73,700.0
2022-02-04 12:00:00,165.59,165.67,165.59,165.67,200.0,165.59,165.67,165.59,165.67,200.0
2022-02-04 12:30:00,165.84,166.18,165.78,165.9,1000.0,165.84,166.18,165.78,165.9,1000.0
2022-02-04 13:00:00,166.02,166.87,166.02,166.83,9845.0,166.02,166.87,166.02,166.83,9845.0
2022-02-04 13:30:00,166.99,167.11,166.94,166.94,1009.0,166.99,167.11,166.94,166.94,1009.0
2022-02-04 14:00:00,166.79,166.79,166.29,166.38,1661.0,166.79,166.79,166.29,166.38,1661.0
2022-02-04 14:30:00,166.31,166.91,166.31,166.91,2463.0,166.31,166.91,166.31,166.91,2463.0
2022-02-04 15:00:00,167.23,167.59,167.16,167.38,2656.0,167.23,167.59,167.16,167.38,2656.0
2022-02-04 15:30:00,167.22,167.49,166.17,166.24,3200.0,167.22,167.49,166.17,166.24,3200.0
2022-02-07 09:30:00,166.3,167.5,165.9,167.5,600.0,166.3,167.5,165.9,167.5,600.0
2022-02-07 10:00:00,167.6,167.64,167.26,167.45,862.0,167.6,167.64,167.26,167.45,862.0
2022-02-07 10:30:00,167.81,168.15,167.68,167.87,824.0,167.81,168.15,167.68,167.87,824.0
2022-02-07 11:00:00,167.87,167.87,167.87,167.87,0.0,167.87,167.87,167.87,167.87,0.0
2022-02-07 11:30:00,166.3,166.59,166.3,166.59,300.0,166.3,166.59,166.3,166.59,300.0
2022-02-07 12:00:00,167.0,167.64,167.0,167.64,202.0,167.0,167.64,167.0,167.64,202.0
2022-02-07 12:30:00,167.53,167.53,167.02,167.02,676.0,167.53,167.53,167.02,167.02,676.0
2022-02-07 13:00:00,167.11,167.34,167.11,167.34,200.0,167.11,167.34,167.11,167.34,200.0
2022-02-07 13:30:00,167.01,167.01,166.39,166.57,537.0,167.01,167.01,166.39,166.57,537.0
2022-02-07 14:00:00,166.55,166.63,166.33,166.35,860.0,166.55,166.63,166.33,166.35,860.0
2022-02-07 14:30:00,166.92,166.92,166.73,166.73,200.0,166.92,166.92,166.73,166.73,200.0
2022-02-07 15:00:00,166.89,167.17,166.29,166.29,700.0,166.89,167.17,166.29,166.29,700.0
2022-02-07 15:30:00,166.55,166.64,165.68,166.21,4280.0,166.55,166.64,165.68,166.21,4280.0
2022-02-08 09:30:00,165.9,166.1,164.75,165.23,1000.0,165.9,166.1,164.75,165.23,1000.0
2022-02-08 10:00:00,165.75,165.75,165.75,165.75,100.0,165.75,165.75,165.75,165.75,100.0
2022-02-08 10:30:00,165.78,167.0,165.58,167.0,700.0,165.78,167.0,165.58,167.0,700.0
2022-02-08 11:00:00,167.57,167.57,167.37,167.5,600.0,167.57,167.57,167.37,167.5,600.0
2022-02-08 11:30:00,167.49,167.49,167.49,167.49,100.0,167.49,167.49,167.49,167.49,100.0
2022-02-08 12:00:00,167.76,167.76,167.76,167.76,100.0,167.76,167.76,167.76,167.76,100.0
2022-02-08 12:30:00,168.21,168.51,168.21,168.26,400.0,168.21,168.51,168.21,168.26,400.0
2022-02-08 13:00:00,168.06,168.13,167.88,167.88,400.0,168.06,168.13,167.88,167.88,400.0
2022-02-08 13:30:00,167.7,167.7,167.7,167.7,100.0,167.7,167.7,167.7,167.7,100.0
2022-02-08 14:00:00,168.13,168.13,167.67,167.67,459.0,168.13,168.13,167.67,167.67,459.0
2022-02-08 14:30:00,167.46,167.66,167.38,167.66,900.0,167.46,167.66,167.38,167.66,900.0
2022-02-08 15:00:00,167.43,168.17,167.29,167.92,1699.0,167.43,168.17,167.29,167.92,1699.0
2022-02-08 15:30:00,167.88,168.42,167.64,168.41,7239.0,167.88,168.42,167.64,168.41,7239.0
2022-02-09 09:30:00,170.49,170.49,170.02,170.02,500.0,170.49,170.49,170.02,170.02,500.0
2022-02-09 10:00:00,170.59,170.59,169.79,170.48,1272.0,170.59,170.59,169.79,170.48,1272.0
2022-02-09 10:30:00,170.85,170.85,170.58,170.69,450.0,170.85,170.85,170.58,170.69,450.0
2022-02-09 11:00:00,170.92,170.92,170.85,170.85,200.0,170.92,170.92,170.85,170.85,200.0
2022-02-09 11:30:00,170.95,171.28,170.95,171.28,200.0,170.95,171.28,170.95,171.28,200.0
2022-02-09 12:00:00,171.24,171.51,171.24,171.37,400.0,171.24,171.51,171.24,171.37,400.0
2022-02-09 12:30:00,171.46,171.46,171.46,171.46,200.0,171.46,171.46,171.46,171.46,200.0
2022-02-09 13:00:00,171.48,171.6,171.48,171.6,200.0,171.48,171.6,171.48,171.6,200.0
2022-02-09 13:30:00,171.53,171.53,171.35,171.43,400.0,171.53,171.53,171.35,171.43,400.0
2022-02-09 14:00:00,171.85,171.92,171.85,171.91,400.0,171.85,171.92,171.85,171.91,400.0
2022-02-09 14:30:00,171.94,172.21,171.81,171.81,400.0,171.94,172.21,171.81,171.81,400.0
2022-02-09 15:00:00,171.67,171.83,171.45,171.83,1500.0,171.67,171.83,171.45,171.83,1500.0
2022-02-09 15:30:00,171.95,172.21,171.62,172.13,6235.0,171.95,172.21,171.62,172.13,6235.0
2022-02-10 09:30:00,168.02,170.01,168.02,170.01,914.0,168.02,170.01,168.02,170.01,914.0
2022-02-10 10:00:00,170.14,171.73,170.14,170.97,1500.0,170.14,171.73,170.14,170.97,1500.0
2022-02-10 10:30:00,171.94,172.2,171.8,172.2,400.0,171.94,172.2,171.8,172.2,400.0
2022-02-10 11:00:00,171.31,171.95,171.31,171.86,700.0,171.31,171.95,171.31,171.86,700.0
2022-02-10 11:30:00,171.55,172.02,171.04,172.02,2200.0,171.55,172.02,171.04,172.02,2200.0
2022-02-10 12:00:00,171.83,172.72,171.81,172.72,600.0,171.83,172.72,171.81,172.72,600.0
2022-02-10 12:30:00,171.99,171.99,171.3,171.42,400.0,171.99,171.99,171.3,171.42,400.0
2022-02-10 13:00:00,171.63,171.79,170.73,170.73,575.0,171.63,171.79,170.73,170.73,575.0
2022-02-10 13:30:00,170.7,170.88,170.27,170.63,1100.0,170.7,170.88,170.27,170.63,1100.0
2022-02-10 14:00:00,170.95,170.95,169.55,169.73,1200.0,170.95,170.95,169.55,169.73,1200.0
2022-02-10 14:30:00,169.9,169.9,169.03,169.03,500.0,169.9,169.9,169.03,169.03,500.0
2022-02-10 15:00:00,169.02,169.79,168.89,169.5,1240.0,169.02,169.79,168.89,169.5,1240.0
2022-02-10 15:30:00,169.18,169.43,168.12,169.19,5293.0,169.18,169.43,168.12,169.19,5293.0
2022-02-11 09:30:00,171.27,171.27,169.8,169.8,800.0,171.27,171.27,169.8,169.8,800.0
2022-02-11 10:00:00,169.68,169.68,169.6,169.6,200.0,169.68,169.68,169.6,169.6,200.0
2022-02-11 10:30:00,169.88,169.88,169.88,169.88,100.0,169.88,169.88,169.88,169.88,100.0
2022-02-11 11:00:00,168.18,168.36,168.18,168.36,200.0,168.18,168.36,168.18,168.36,200.0
2022-02-11 11:30:00,167.5,167.5,167.5,167.5,300.0,167.5,167.5,167.5,167.5,300.0
2022-02-11 12:00:00,168.1,168.1,167.95,167.95,217.0,168.1,168.1,167.95,167.95,217.0
2022-02-11 12:30:00,168.31,168.63,168.01,168.01,2306.0,168.31,168.63,168.01,168.01,2306.0
2022-02-11 13:00:00,168.01,168.01,167.76,167.76,400.0,168.01,168.01,167.76,167.76,400.0
2022-02-11 13:30:00,166.85,166.85,165.18,165.8,1200.0,166.85,166.85,165.18,165.8,1200.0
2022-02-11 14:00:00,165.25,166.68,164.82,166.68,1200.0,165.25,166.68,164.82,166.68,1200.0
2022-02-11 14:30:00,166.42,166.53,165.29,165.29,300.0,166.42,166.53,165.29,165.29,300.0
2022-02-11 15:00:00,165.45,166.22,164.75,164.82,1200.0,165.45,166.22,164.75,164.82,1200.0
2022-02-11 15:30:00,164.9,165.75,164.45,164.97,3354.0,164.9,165.75,164.45,164.97,3354.0
2022-02-14 09:30:00,164.35,166.35,164.35,165.7,600.0,164.35,166.35,164.35,165.7,600.0
2022-02-14 10:00:00,164.97,165.5,164.95,165.5,700.0,164.97,165.5,164.95,165.5,700.0
2022-02-14 10:30:00,164.75,165.88,164.75,165.73,700.0,164.75,165.88,164.75,165.73,700.0
2022-02-14 11:00:00,165.58,166.88,165.58,166.88,400.0,165.58,166.88,165.58,166.88,400.0
2022-02-14 11:30:00,166.76,166.76,165.96,165.96,900.0,166.76,166.76,165.96,165.96,900.0
2022-02-14 12:00:00,166.11,166.31,166.11,166.21,1200.0,166.11,166.31,166.11,166.21,1200.0
2022-02-14 12:30:00,166.6,166.73,166.46,166.46,600.0,166.6,166.73,166.46,166.46,600.0
2022-02-14 13:00:00,166.39,166.53,166.39,166.5,400.0,166.39,166.53,166.39,166.5,400.0
2022-02-14 13:30:00,165.62,165.88,164.65,164.65,600.0,165.62,165.88,164.65,164.65,600.0
2022-02-14 14:00:00,164.47,165.45,164.13,165.41,1500.0,164.47,165.45,164.13,165.41,1500.0
2022-02-14 14:30:00,165.91,166.55,165.91,166.55,600.0,165.91,166.55,165.91,166.55,600.0
2022-02-14 15:00:00,166.23,166.23,165.48,166.15,1000.0,166.23,166.23,165.48,166.15,1000.0
2022-02-14 15:30:00,166.33,166.71,165.41,165.96,6100.0,166.33,166.71,165.41,165.96,6100.0
2022-02-15 09:30:00,168.8,169.34,168.04,168.73,1545.0,168.8,169.34,168.04,168.73,1545.0
2022-02-15 10:00:00,168.47,168.57,167.39,167.39,1052.0,168.47,168.57,167.39,167.39,1052.0
2022-02-15 10:30:00,167.72,168.66,167.72,168.66,300.0,167.72,168.66,167.72,168.66,300.0
2022-02-15 11:00:00,168.48,168.5,168.37,168.42,600.0,168.48,168.5,168.37,168.42,600.0
2022-02-15 11:30:00,168.82,168.99,168.81,168.99,300.0,168.82,168.99,168.81,168.99,300.0
2022-02-15 12:00:00,169.01,169.01,168.82,168.9,400.0,169.01,169.01,168.82,168.9,400.0
2022-02-15 12:30:00,168.46,168.75,168.42,168.42,1300.0,168.46,168.75,168.42,168.42,1300.0
2022-02-15 13:00:00,168.76,168.98,168.76,168.98,200.0,168.76,168.98,168.76,168.98,200.0
2022-02-15 13:30:00,169.35,169.49,169.35,169.43,1732.0,169.35,169.49,169.35,169.43,1732.0
2022-02-15 14:00:00,169.38,169.38,168.98,169.01,1423.0,169.38,169.38,168.98,169.01,1423.0
2022-02-15 14:30:00,169.1,169.55,169.03,169.45,5650.0,169.1,169.55,169.03,169.45,5650.0
2022-02-15 15:00:00,169.42,169.68,169.23,169.37,6422.0,169.42,169.68,169.23,169.37,6422.0
2022-02-15 15:30:00,169.33,169.78,168.86,169.78,4534.0,169.33,169.78,168.86,169.78,4534.0
2022-02-16 09:30:00,168.0,168.0,167.02,167.11,549.0,168.0,168.0,167.02,167.11,549.0
2022-02-16 10:00:00,167.0,167.0,166.14,166.74,1282.0,167.0,167.0,166.14,166.74,1282.0
2022-02-16 10:30:00,166.79,166.97,166.79,166.97,200.0,166.79,166.97,166.79,166.97,200.0
2022-02-16 11:00:00,166.71,166.71,166.71,166.71,100.0,166.71,166.71,166.71,166.71,100.0
2022-02-16 11:30:00,167.01,167.01,166.92,166.92,400.0,167.01,167.01,166.92,166.92,400.0
2022-02-16 12:00:00,167.07,167.07,166.93,166.93,200.0,167.07,167.07,166.93,166.93,200.0
2022-02-16 12:30:00,166.87,166.87,166.87,166.87,100.0,166.87,166.87,166.87,166.87,100.0
2022-02-16 13:00:00,167.24,167.24,167.24,167.24,100.0,167.24,167.24,167.24,167.24,100.0
2022-02-16 13:30:00,167.72,167.74,167.72,167.74,200.0,167.72,167.74,167.72,167.74,200.0
2022-02-16 14:00:00,167.85,168.42,167.81,168.42,400.0,167.85,168.42,167.81,168.42,400.0
2022-02-16 14:30:00,169.62,169.62,169.62,169.62,100.0,169.62,169.62,169.62,169.62,100.0
2022-02-16 15:00:00,169.93,169.93,169.79,169.79,200.0,169.93,169.93,169.79,169.79,200.0
2022-02-16 15:30:00,169.77,170.23,169.7,170.1,5493.0,169.77,170.23,169.7,170.1,5493.0
2022-02-17 09:30:00,168.07,168.14,167.49,167.49,400.0,168.07,168.14,167.49,167.49,400.0
2022-02-17 10:00:00,167.34,167.48,166.74,166.88,1200.0,167.34,167.48,166.74,166.88,1200.0
2022-02-17 10:30:00,167.02,167.12,166.32,166.49,900.0,167.02,167.12,166.32,166.49,900.0
2022-02-17 11:00:00,167.26,167.46,166.87,167.37,1000.0,167.26,167.46,166.87,167.37,1000.0
2022-02-17 11:30:00,167.19,167.52,167.13,167.52,400.0,167.19,167.52,167.13,167.52,400.0
2022-02-17 12:00:00,167.32,167.32,166.93,166.95,400.0,167.32,167.32,166.93,166.95,400.0
2022-02-17 12:30:00,167.44,167.57,167.43,167.54,500.0,167.44,167.57,167.43,167.54,500.0
2022-02-17 13:00:00,167.46,167.46,166.99,166.99,500.0,167.46,167.46,166.99,166.99,500.0
2022-02-17 13:30:00,167.12,167.12,166.83,166.85,300.0,167.12,167.12,166.83,166.85,300.0
2022-02-17 14:00:00,166.64,166.67,166.39,166.45,1431.0,166.64,166.67,166.39,166.45,1431.0
2022-02-17 14:30:00,166.4,166.4,165.96,166.37,611.0,166.4,166.4,165.96,166.37,611.0
2022-02-17 15:00:00,165.94,166.22,165.86,166.22,783.0,165.94,166.22,165.86,166.22,783.0
2022-02-17 15:30:00,165.92,166.39,165.26,165.26,5284.0,165.92,166.39,165.26,165.26,5284.0
2022-02-18 09:30:00,161.21,161.21,156.74,157.37,4500.0,161.21,161.21,156.74,157.37,4500.0
2022-02-18 10:00:00,157.29,158.73,157.06,157.97,1322.0,157.29,158.73,157.06,157.97,1322.0
2022-02-18 10:30:00,158.12,158.95,157.96,158.23,1450.0,158.12,158.95,157.96,158.23,1450.0
2022-02-18 11:00:00,157.44,157.85,157.44,157.55,1473.0,157.44,157.85,157.44,157.55,1473.0
2022-02-18 11:30:00,157.92,158.2,157.92,158.0,1000.0,157.92,158.2,157.92,158.0,1000.0
2022-02-18 12:00:00,158.53,160.61,158.39,160.61,900.0,158.53,160.61,158.39,160.61,900.0
2022-02-18 12:30:00,160.05,160.05,159.24,159.38,900.0,160.05,160.05,159.24,159.38,900.0
2022-02-18 13:00:00,159.48,159.49,159.31,159.33,600.0,159.48,159.49,159.31,159.33,600.0
2022-02-18 13:30:00,159.29,160.66,159.29,160.61,600.0,159.29,160.66,159.29,160.61,600.0
2022-02-18 14:00:00,160.34,161.57,160.34,161.57,803.0,160.34,161.57,160.34,161.57,803.0
2022-02-18 14:30:00,161.83,161.83,161.16,161.65,1100.0,161.83,161.83,161.16,161.65,1100.0
2022-02-18 15:00:00,162.18,162.19,161.31,161.31,1700.0,162.18,162.19,161.31,161.31,1700.0
2022-02-18 15:30:00,161.04,161.25,160.4,160.62,4534.0,161.04,161.25,160.4,160.62,4534.0
2022-02-22 09:30:00,159.94,162.01,159.47,162.01,1400.0,159.94,162.01,159.47,162.01,1400.0
2022-02-22 10:00:00,160.81,160.81,159.38,159.54,600.0,160.81,160.81,159.38,159.54,600.0
2022-02-22 10:30:00,159.41,159.41,158.01,158.01,4276.0,159.41,159.41,158.01,158.01,4276.0
2022-02-22 11:00:00,158.14,159.27,158.11,158.93,3000.0,158.14,159.27,158.11,158.93,3000.0
2022-02-22 11:30:00,159.07,159.27,158.31,158.31,1400.0,159.07,159.27,158.31,158.31,1400.0
2022-02-22 12:00:00,158.59,159.13,158.54,158.54,1950.0,158.59,159.13,158.54,158.54,1950.0
2022-02-22 12:30:00,158.41,158.41,157.73,157.73,1634.0,158.41,158.41,157.73,157.73,1634.0
2022-02-22 13:00:00,157.7,157.92,157.42,157.42,610.0,157.7,157.92,157.42,157.42,610.0
2022-02-22 13:30:00,158.09,158.09,157.7,157.7,2556.0,158.09,158.09,157.7,157.7,2556.0
2022-02-22 14:00:00,157.75,158.21,157.26,157.69,3092.0,157.75,158.21,157.26,157.69,3092.0
2022-02-22 14:30:00,158.06,159.44,158.06,159.19,500.0,158.06,159.44,158.06,159.19,500.0
2022-02-22 15:00:00,159.81,159.94,159.36,159.51,1845.0,159.81,159.94,159.36,159.51,1845.0
2022-02-22 15:30:00,159.42,159.61,158.11,158.49,5396.0,159.42,159.61,158.11,158.49,5396.0
2022-02-23 09:30:00,159.59,159.93,159.13,159.27,2000.0,159.59,159.93,159.13,159.27,2000.0
2022-02-23 10:00:00,158.55,158.69,158.39,158.4,800.0,158.55,158.69,158.39,158.4,800.0
2022-02-23 10:30:00,157.55,157.79,157.39,157.49,9723.0,157.55,157.79,157.39,157.49,9723.0
2022-02-23 11:00:00,157.25,157.42,156.99,157.07,1600.0,157.25,157.42,156.99,157.07,1600.0
2022-02-23 11:30:00,157.1,157.95,157.1,157.95,1300.0,157.1,157.95,157.1,157.95,1300.0
2022-02-23 12:00:00,157.68,158.57,157.68,158.49,900.0,157.68,158.57,157.68,158.49,900.0
2022-02-23 12:30:00,158.54,158.54,157.61,157.61,1200.0,158.54,158.54,157.61,157.61,1200.0
2022-02-23 13:00:00,157.43,157.62,157.13,157.13,800.0,157.43,157.62,157.13,157.13,800.0
2022-02-23 13:30:00,157.01,157.41,156.76,157.1,2000.0,157.01,157.41,156.76,157.1,2000.0
2022-02-23 14:00:00,157.36,157.36,155.75,155.75,1600.0,157.36,157.36,155.75,155.75,1600.0
2022-02-23 14:30:00,155.79,155.82,154.89,154.92,1538.0,155.79,155.82,154.89,154.92,1538.0
2022-02-23 15:00:00,154.88,154.88,154.27,154.58,1926.0,154.88,154.88,154.27,154.58,1926.0
2022-02-23 15:30:00,154.57,154.66,153.32,153.32,10799.0,154.57,154.66,153.32,153.32,10799.0
2022-02-24 09:30:00,148.0,151.41,148.0,151.35,7286.0,148.0,151.41,148.0,151.35,7286.0
2022-02-24 10:00:00,150.77,153.0,150.77,152.01,2075.0,150.77,153.0,150.77,152.01,2075.0
2022-02-24 10:30:00,151.63,152.82,151.63,152.82,1200.0,151.63,152.82,151.63,152.82,1200.0
2022-02-24 11:00:00,152.73,154.32,152.63,153.75,1200.0,152.73,154.32,152.63,153.75,1200.0
2022-02-24 11:30:00,153.83,153.98,153.71,153.98,768.0,153.83,153.98,153.71,153.98,768.0
2022-02-24 12:00:00,154.97,154.97,154.01,154.28,600.0,154.97,154.97,154.01,154.28,600.0
2022-02-24 12:30:00,154.4,155.19,154.17,154.91,800.0,154.4,155.19,154.17,154.91,800.0
2022-02-24 13:00:00,154.79,155.67,154.73,155.26,1700.0,154.79,155.67,154.73,155.26,1700.0
2022-02-24 13:30:00,154.73,156.62,154.73,156.49,900.0,154.73,156.62,154.73,156.49,900.0
2022-02-24 14:00:00,156.08,156.5,155.79,156.36,900.0,156.08,156.5,155.79,156.36,900.0
2022-02-24 14:30:00,156.55,157.3,156.43,157.07,4600.0,156.55,157.3,156.43,157.07,4600.0
2022-02-24 15:00:00,157.19,157.77,157.19,157.77,1430.0,157.19,157.77,157.19,157.77,1430.0
2022-02-24 15:30:00,157.38,158.98,157.38,158.52,5496.0,157.38,158.98,157.38,158.52,5496.0
2022-02-25 09:30:00,157.54,158.74,157.54,158.62,1600.0,157.54,158.74,157.54,158.62,1600.0
2022-02-25 10:00:00,157.5,158.7,157.5,158.7,3330.0,157.5,158.7,157.5,158.7,3330.0
2022-02-25 10:30:00,158.71,160.0,158.5,159.18,900.0,158.71,160.0,158.5,159.18,900.0
2022-02-25 11:00:00,158.95,159.52,158.95,159.52,500.0,158.95,159.52,158.95,159.52,500.0
2022-02-25 11:30:00,159.56,160.09,159.56,160.09,800.0,159.56,160.09,159.56,160.09,800.0
2022-02-25 12:00:00,160.3,160.3,159.75,159.75,1306.0,160.3,160.3,159.75,159.75,1306.0
2022-02-25 12:30:00,160.39,160.39,159.54,159.54,300.0,160.39,160.39,159.54,159.54,300.0
2022-02-25 13:00:00,159.74,159.74,159.19,159.54,600.0,159.74,159.74,159.19,159.54,600.0
2022-02-25 13:30:00,159.93,159.93,159.47,159.47,500.0,159.93,159.93,159.47,159.47,500.0
2022-02-25 14:00:00,159.15,159.67,159.09,159.67,600.0,159.15,159.67,159.09,159.67,600.0
2022-02-25 14:30:00,159.67,159.67,159.12,159.15,700.0,159.67,159.67,159.12,159.15,700.0
2022-02-25 15:00:00,159.16,159.77,158.96,159.57,1496.0,159.16,159.77,158.96,159.57,1496.0
2022-02-25 15:30:00,159.64,160.23,159.56,160.01,3600.0,159.64,160.23,159.56,160.01,3600.0
2022-02-28 09:30:00,158.54,158.81,157.88,158.74,903.0,158.54,158.81,157.88,158.74,903.0
2022-02-28 10:00:00,158.69,158.69,157.11,157.14,700.0,158.69,158.69,157.11,157.14,700.0
2022-02-28 10:30:00,157.01,158.18,157.01,158.18,700.0,157.01,158.18,157.01,158.18,700.0
2022-02-28 11:00:00,158.67,158.71,158.33,158.57,700.0,158.67,158.71,158.33,158.57,700.0
2022-02-28 11:30:00,158.43,158.43,157.9,157.93,700.0,158.43,158.43,157.9,157.93,700.0
2022-02-28 12:00:00,158.13,158.14,156.03,156.16,1300.0,158.13,158.14,156.03,156.16,1300.0
2022-02-28 12:30:00,156.22,156.23,155.6,155.77,1000.0,156.22,156.23,155.6,155.77,1000.0
2022-02-28 13:00:00,156.19,156.86,156.03,156.03,1100.0,156.19,156.86,156.03,156.03,1100.0
2022-02-28 13:30:00,156.11,157.2,156.11,157.01,1500.0,156.11,157.2,156.11,157.01,1500.0
2022-02-28 14:00:00,157.01,157.01,155.68,155.74,1400.0,157.01,157.01,155.68,155.74,1400.0
2022-02-28 14:30:00,155.76,156.35,155.76,156.35,600.0,155.76,156.35,155.76,156.35,600.0
2022-02-28 15:00:00,156.24,156.46,155.71,156.46,1200.0,156.24,156.46,155.71,156.46,1200.0
2022-02-28 15:30:00,155.95,157.47,155.43,157.47,3775.0,155.95,157.47,155.43,157.47,3775.0
2022-03-01 09:30:00,157.65,157.65,157.25,157.33,400.0,157.65,157.65,157.25,157.33,400.0
2022-03-01 10:00:00,156.65,157.01,156.08,156.34,1629.0,156.65,157.01,156.08,156.34,1629.0
2022-03-01 10:30:00,156.3,156.3,154.93,155.58,2469.0,156.3,156.3,154.93,155.58,2469.0
2022-03-01 11:00:00,155.94,156.36,155.82,155.82,1418.0,155.94,156.36,155.82,155.82,1418.0
2022-03-01 11:30:00,154.5,154.62,153.99,154.14,1610.0,154.5,154.62,153.99,154.14,1610.0
2022-03-01 12:00:00,153.87,154.75,153.87,154.75,1100.0,153.87,154.75,153.87,154.75,1100.0
2022-03-01 12:30:00,154.66,155.09,154.66,154.94,1600.0,154.66,155.09,154.66,154.94,1600.0
2022-03-01 13:00:00,154.75,154.75,153.84,153.85,2268.0,154.75,154.75,153.84,153.85,2268.0
2022-03-01 13:30:00,154.04,154.04,153.6,153.63,500.0,154.04,154.04,153.6,153.63,500.0
2022-03-01 14:00:00,153.14,153.94,153.14,153.94,1700.0,153.14,153.94,153.14,153.94,1700.0
2022-03-01 14:30:00,153.92,154.12,153.14,153.14,5395.0,153.92,154.12,153.14,153.14,5395.0
2022-03-01 15:00:00,153.01,154.01,153.01,153.14,2002.0,153.01,154.01,153.01,153.14,2002.0
2022-03-01 15:30:00,152.81,153.37,152.0,153.34,10918.0,152.81,153.37,152.0,153.34,10918.0
2022-03-02 09:30:00,154.48,156.31,154.48,156.26,1000.0,154.48,156.31,154.48,156.26,1000.0
2022-03-02 10:00:00,156.21,156.55,155.13,156.55,1600.0,156.21,156.55,155.13,156.55,1600.0
2022-03-02 10:30:00,156.02,156.69,156.02,156.51,1300.0,156.02,156.69,156.02,156.51,1300.0
2022-03-02 11:00:00,156.44,157.69,156.44,157.54,2000.0,156.44,157.69,156.44,157.54,2000.0
2022-03-02 11:30:00,157.6,157.94,157.39,157.42,1000.0,157.6,157.94,157.39,157.42,1000.0
2022-03-02 12:00:00,157.87,158.27,157.71,158.03,900.0,157.87,158.27,157.71,158.03,900.0
2022-03-02 12:30:00,158.09,158.09,157.78,157.78,600.0,158.09,158.09,157.78,157.78,600.0
2022-03-02 13:00:00,158.76,158.76,158.39,158.43,600.0,158.76,158.76,158.39,158.43,600.0
2022-03-02 13:30:00,158.41,158.53,158.19,158.19,1882.0,158.41,158.53,158.19,158.19,1882.0
2022-03-02 14:00:00,158.48,158.73,158.13,158.13,1010.0,158.48,158.73,158.13,158.13,1010.0
2022-03-02 14:30:00,158.34,158.57,158.31,158.31,1610.0,158.34,158.57,158.31,158.31,1610.0
2022-03-02 15:00:00,158.4,158.65,157.92,158.01,1807.0,158.4,158.65,157.92,158.01,1807.0
2022-03-02 15:30:00,158.01,158.46,157.73,157.82,3234.0,158.01,158.46,157.73,157.82,3234.0
2022-03-03 09:30:00,159.08,159.08,157.35,158.1,600.0,159.08,159.08,157.35,158.1,600.0
2022-03-03 10:00:00,158.22,158.22,156.52,156.52,1100.0,158.22,158.22,156.52,156.52,1100.0
2022-03-03 10:30:00,156.27,156.27,155.09,155.09,1193.0,156.27,156.27,155.09,155.09,1193.0
2022-03-03 11:00:00,154.73,155.45,154.73,155.31,3341.0,154.73,155.45,154.73,155.31,3341.0
2022-03-03 11:30:00,155.78,156.2,155.78,155.92,600.0,155.78,156.2,155.78,155.92,600.0
2022-03-03 12:00:00,156.39,156.63,156.14,156.22,1266.0,156.39,156.63,156.14,156.22,1266.0
2022-03-03 12:30:00,156.1,157.43,156.1,156.65,500.0,156.1,157.43,156.1,156.65,500.0
2022-03-03 13:00:00,156.75,157.53,156.75,157.53,800.0,156.75,157.53,156.75,157.53,800.0
2022-03-03 13:30:00,157.09,157.09,156.71,156.96,600.0,157.09,157.09,156.71,156.96,600.0
2022-03-03 14:00:00,156.62,157.03,156.51,157.03,500.0,156.62,157.03,156.51,157.03,500.0
2022-03-03 14:30:00,156.85,156.99,156.07,156.14,1200.0,156.85,156.99,156.07,156.14,1200.0
2022-03-03 15:00:00,155.88,155.97,155.67,155.81,1300.0,155.88,155.97,155.67,155.81,1300.0
2022-03-03 15:30:00,155.27,155.29,154.62,155.29,8948.0,155.27,155.29,154.62,155.29,8948.0
2022-03-04 09:30:00,154.02,154.57,153.11,153.11,1942.0,154.02,154.57,153.11,153.11,1942.0
2022-03-04 10:00:00,153.43,153.43,151.95,152.02,2126.0,153.43,153.43,151.95,152.02,2126.0
2022-03-04 10:30:00,151.82,152.41,151.5,151.87,2977.0,151.82,152.41,151.5,151.87,2977.0
2022-03-04 11:00:00,151.57,152.0,151.5,151.91,3000.0,151.57,152.0,151.5,151.91,3000.0
2022-03-04 11:30:00,151.74,152.12,151.47,151.47,2722.0,151.74,152.12,151.47,151.47,2722.0
2022-03-04 12:00:00,151.28,151.91,150.9,151.91,1314.0,151.28,151.91,150.9,151.91,1314.0
2022-03-04 12:30:00,151.59,151.7,151.1,151.68,1800.0,151.59,151.7,151.1,151.68,1800.0
2022-03-04 13:00:00,151.93,152.36,151.74,151.9,1400.0,151.93,152.36,151.74,151.9,1400.0
2022-03-04 13:30:00,152.04,152.07,151.26,151.26,700.0,152.04,152.07,151.26,151.26,700.0
2022-03-04 14:00:00,150.95,151.33,150.81,151.33,500.0,150.95,151.33,150.81,151.33,500.0
2022-03-04 14:30:00,151.22,151.36,150.63,150.63,1500.0,151.22,151.36,150.63,150.63,1500.0
2022-03-04 15:00:00,150.63,151.23,150.62,151.05,1732.0,150.63,151.23,150.62,151.05,1732.0
2022-03-04 15:30:00,151.11,151.68,150.54,151.65,5032.0,151.11,151.68,150.54,151.65,5032.0
2022-03-07 09:30:00,152.44,152.44,150.75,151.38,1200.0,152.44,152.44,150.75,151.38,1200.0
2022-03-07 10:00:00,150.87,151.44,150.16,150.46,1600.0,150.87,151.44,150.16,150.46,1600.0
2022-03-07 10:30:00,150.43,150.76,150.41,150.73,1000.0,150.43,150.76,150.41,150.73,1000.0
2022-03-07 11:00:00,150.41,151.23,150.41,151.19,1100.0,150.41,151.23,150.41,151.19,1100.0
2022-03-07 11:30:00,150.84,151.38,150.84,151.38,600.0,150.84,151.38,150.84,151.38,600.0
2022-03-07 12:00:00,150.38,150.51,150.38,150.51,200.0,150.38,150.51,150.38,150.51,200.0
2022-03-07 12:30:00,150.18,150.18,150.18,150.18,100.0,150.18,150.18,150.18,150.18,100.0
2022-03-07 13:00:00,149.9,149.9,149.31,149.31,200.0,149.9,149.9,149.31,149.31,200.0
2022-03-07 13:30:00,149.45,149.59,149.33,149.44,800.0,149.45,149.59,149.33,149.44,800.0
2022-03-07 14:00:00,148.99,149.59,148.98,149.13,1215.0,148.99,149.59,148.98,149.13,1215.0
2022-03-07 14:30:00,148.56,148.56,148.56,148.56,100.0,148.56,148.56,148.56,148.56,100.0
2022-03-07 15:00:00,148.33,148.43,148.15,148.43,555.0,148.33,148.43,148.15,148.43,555.0
2022-03-07 15:30:00,148.23,148.23,146.9,146.9,4417.0,148.23,148.23,146.9,146.9,4417.0
2022-03-08 09:30:00,146.46,148.06,146.4,146.97,2600.0,146.46,148.06,146.4,146.97,2600.0
2022-03-08 10:00:00,146.92,147.72,146.16,146.88,1400.0,146.92,147.72,146.16,146.88,1400.0
2022-03-08 10:30:00,146.17,147.46,146.17,147.46,1100.0,146.17,147.46,146.17,147.46,1100.0
2022-03-08 11:00:00,147.66,147.66,145.7,145.7,1800.0,147.66,147.66,145.7,145.7,1800.0
2022-03-08 11:30:00,145.69,146.72,145.44,146.4,1500.0,145.69,146.72,145.44,146.4,1500.0
2022-03-08 12:00:00,146.41,148.61,146.41,148.25,4052.0,146.41,148.61,146.41,148.25,4052.0
2022-03-08 12:30:00,148.95,150.25,148.95,149.85,1700.0,148.95,150.25,148.95,149.85,1700.0
2022-03-08 13:00:00,150.31,150.47,148.6,148.72,1517.0,150.31,150.47,148.6,148.72,1517.0
2022-03-08 13:30:00,148.45,148.45,146.84,146.84,1900.0,148.45,148.45,146.84,146.84,1900.0
2022-03-08 14:00:00,146.9,147.76,146.17,147.76,3524.0,146.9,147.76,146.17,147.76,3524.0
2022-03-08 14:30:00,147.92,148.12,147.43,147.99,1414.0,147.92,148.12,147.43,147.99,1414.0
2022-03-08 15:00:00,147.91,148.74,147.25,147.25,1701.0,147.91,148.74,147.25,147.25,1701.0
2022-03-08 15:30:00,147.14,147.55,146.22,146.31,3525.0,147.14,147.55,146.22,146.31,3525.0
2022-03-09 09:30:00,150.51,150.55,149.65,150.01,2356.0,150.51,150.55,149.65,150.01,2356.0
2022-03-09 10:00:00,150.15,151.56,150.15,151.21,1699.0,150.15,151.56,150.15,151.21,1699.0
2022-03-09 10:30:00,151.0,151.13,150.88,150.88,800.0,151.0,151.13,150.88,150.88,800.0
2022-03-09 11:00:00,151.63,151.63,151.03,151.03,1140.0,151.63,151.63,151.03,151.03,1140.0
2022-03-09 11:30:00,151.53,152.1,151.41,152.1,1000.0,151.53,152.1,151.41,152.1,1000.0
2022-03-09 12:00:00,152.01,152.01,151.35,151.44,424.0,152.01,152.01,151.35,151.44,424.0
2022-03-09 12:30:00,151.41,151.89,151.41,151.76,1200.0,151.41,151.89,151.41,151.76,1200.0
2022-03-09 13:00:00,151.67,151.98,151.57,151.85,1097.0,151.67,151.98,151.57,151.85,1097.0
2022-03-09 13:30:00,151.75,152.04,151.4,151.6,700.0,151.75,152.04,151.4,151.6,700.0
2022-03-09 14:00:00,152.0,152.0,151.22,151.34,2614.0,152.0,152.0,151.22,151.34,2614.0
2022-03-09 14:30:00,151.44,151.67,151.25,151.4,1826.0,151.44,151.67,151.25,151.4,1826.0
2022-03-09 15:00:00,151.36,151.99,151.36,151.92,1011.0,151.36,151.99,151.36,151.92,1011.0
2022-03-09 15:30:00,152.02,152.02,150.92,151.01,1656.0,152.02,152.02,150.92,151.01,1656.0
2022-03-10 09:30:00,148.47,148.47,147.76,148.42,1000.0,148.47,148.47,147.76,148.42,1000.0
2022-03-10 10:00:00,148.45,148.45,147.39,147.6,900.0,148.45,148.45,147.39,147.6,900.0
2022-03-10 10:30:00,147.33,147.33,147.02,147.02,500.0,147.33,147.33,147.02,147.02,500.0
2022-03-10 11:00:00,146.51,146.7,146.35,146.35,600.0,146.51,146.7,146.35,146.35,600.0
2022-03-10 11:30:00,146.21,146.25,145.96,145.96,800.0,146.21,146.25,145.96,145.96,800.0
2022-03-10 12:00:00,146.04,146.61,145.98,146.53,1300.0,146.04,146.61,145.98,146.53,1300.0
2022-03-10 12:30:00,146.11,146.11,145.96,146.1,500.0,146.11,146.11,145.96,146.1,500.0
2022-03-10 13:00:00,145.95,145.95,145.76,145.76,400.0,145.95,145.95,145.76,145.76,400.0
2022-03-10 13:30:00,146.0,146.31,146.0,146.31,300.0,146.0,146.31,146.0,146.31,300.0
2022-03-10 14:00:00,146.7,147.01,146.7,146.8,600.0,146.7,147.01,146.7,146.8,600.0
2022-03-10 14:30:00,146.9,147.16,146.76,147.06,900.0,146.9,147.16,146.76,147.06,900.0
2022-03-10 15:00:00,146.77,146.77,146.29,146.39,800.0,146.77,146.77,146.29,146.39,800.0
2022-03-10 15:30:00,146.36,146.57,145.98,146.42,1911.0,146.36,146.57,145.98,146.42,1911.0
2022-03-11 09:30:00,149.0,149.43,148.97,149.02,800.0,149.0,149.43,148.97,149.02,800.0
2022-03-11 10:00:00,148.95,149.16,148.17,148.57,1800.0,148.95,149.16,148.17,148.57,1800.0
2022-03-11 10:30:00,148.16,148.84,148.16,148.84,500.0,148.16,148.84,148.16,148.84,500.0
2022-03-11 11:00:00,148.77,148.77,147.9,148.17,700.0,148.77,148.77,147.9,148.17,700.0
2022-03-11 11:30:00,148.06,148.06,147.75,147.92,1000.0,148.06,148.06,147.75,147.92,1000.0
2022-03-11 12:00:00,147.96,147.96,147.52,147.76,400.0,147.96,147.96,147.52,147.76,400.0
2022-03-11 12:30:00,147.31,147.74,147.31,147.74,400.0,147.31,147.74,147.31,147.74,400.0
2022-03-11 13:00:00,147.75,148.21,147.57,148.1,1199.0,147.75,148.21,147.57,148.1,1199.0
2022-03-11 13:30:00,147.91,147.92,147.78,147.88,500.0,147.91,147.92,147.78,147.88,500.0
2022-03-11 14:00:00,147.61,147.61,147.44,147.44,300.0,147.61,147.61,147.44,147.44,300.0
2022-03-11 14:30:00,147.82,147.82,147.09,147.09,600.0,147.82,147.82,147.09,147.09,600.0
2022-03-11 15:00:00,147.09,147.26,146.83,146.98,1193.0,147.09,147.26,146.83,146.98,1193.0
2022-03-11 15:30:00,146.58,146.59,145.85,145.85,3692.0,146.58,146.59,145.85,145.85,3692.0
2022-03-14 09:30:00,145.41,147.57,145.41,147.41,600.0,145.41,147.57,145.41,147.41,600.0
2022-03-14 10:00:00,147.36,148.35,147.21,148.35,2033.0,147.36,148.35,147.21,148.35,2033.0
2022-03-14 10:30:00,148.18,148.94,147.91,148.46,2400.0,148.18,148.94,147.91,148.46,2400.0
2022-03-14 11:00:00,148.57,148.57,147.22,147.3,3568.0,148.57,148.57,147.22,147.3,3568.0
2022-03-14 11:30:00,147.4,147.79,146.15,146.36,5500.0,147.4,147.79,146.15,146.36,5500.0
2022-03-14 12:00:00,145.89,145.89,145.37,145.37,600.0,145.89,145.89,145.37,145.37,600.0
2022-03-14 12:30:00,145.57,145.66,144.9,144.9,900.0,145.57,145.66,144.9,144.9,900.0
2022-03-14 13:00:00,144.52,144.58,144.34,144.57,800.0,144.52,144.58,144.34,144.57,800.0
2022-03-14 13:30:00,144.62,144.9,144.27,144.59,1100.0,144.62,144.9,144.27,144.59,1100.0
2022-03-14 14:00:00,144.52,144.62,143.91,143.92,1507.0,144.52,144.62,143.91,143.92,1507.0
2022-03-14 14:30:00,143.99,144.45,143.99,144.24,1200.0,143.99,144.45,143.99,144.24,1200.0
2022-03-14 15:00:00,144.57,144.62,144.1,144.35,2109.0,144.57,144.62,144.1,144.35,2109.0
2022-03-14 15:30:00,144.29,144.35,143.74,143.92,3600.0,144.29,144.35,143.74,143.92,3600.0
2022-03-15 09:30:00,146.67,148.23,146.36,148.23,2000.0,146.67,148.23,146.36,148.23,2000.0
2022-03-15 10:00:00,148.23,149.02,147.85,149.02,3150.0,148.23,149.02,147.85,149.02,3150.0
2022-03-15 10:30:00,149.38,149.38,148.68,149.16,1460.0,149.38,149.38,148.68,149.16,1460.0
2022-03-15 11:00:00,149.14,149.17,148.79,149.03,2800.0,149.14,149.17,148.79,149.03,2800.0
2022-03-15 11:30:00,149.51,149.53,148.79,148.79,1300.0,149.51,149.53,148.79,148.79,1300.0
2022-03-15 12:00:00,148.48,149.18,148.48,149.14,1127.0,148.48,149.18,148.48,149.14,1127.0
2022-03-15 12:30:00,149.45,149.81,149.36,149.39,930.0,149.45,149.81,149.36,149.39,930.0
2022-03-15 13:00:00,149.5,149.59,148.61,148.63,1300.0,149.5,149.59,148.61,148.63,1300.0
2022-03-15 13:30:00,148.92,149.03,148.87,148.99,1400.0,148.92,149.03,148.87,148.99,1400.0
2022-03-15 14:00:00,149.01,149.01,148.13,148.31,2975.0,149.01,149.01,148.13,148.31,2975.0
2022-03-15 14:30:00,148.18,148.7,148.17,148.7,907.0,148.18,148.7,148.17,148.7,907.0
2022-03-15 15:00:00,148.9,149.36,148.66,149.36,2400.0,148.9,149.36,148.66,149.36,2400.0
2022-03-15 15:30:00,149.58,149.79,149.38,149.49,4300.0,149.58,149.79,149.38,149.49,4300.0
2022-03-16 09:30:00,152.5,154.71,152.5,154.53,16180.0,152.5,154.71,152.5,154.53,16180.0
2022-03-16 10:00:00,154.69,156.0,154.56,155.57,4425.0,154.69,156.0,154.56,155.57,4425.0
2022-03-16 10:30:00,155.8,155.84,154.75,155.14,2500.0,155.8,155.84,154.75,155.14,2500.0
2022-03-16 11:00:00,154.96,155.03,154.46,154.46,1700.0,154.96,155.03,154.46,154.46,1700.0
2022-03-16 11:30:00,154.57,154.98,154.27,154.98,2423.0,154.57,154.98,154.27,154.98,2423.0
2022-03-16 12:00:00,155.12,155.12,154.57,154.57,1972.0,155.12,155.12,154.57,154.57,1972.0
2022-03-16 12:30:00,154.32,154.33,153.58,153.64,2655.0,154.32,154.33,153.58,153.64,2655.0
2022-03-16 13:00:00,153.77,153.85,152.96,153.08,3078.0,153.77,153.85,152.96,153.08,3078.0
2022-03-16 13:30:00,153.39,153.39,152.9,153.14,600.0,153.39,153.39,152.9,153.14,600.0
2022-03-16 14:00:00,153.01,153.01,151.12,151.57,700.0,153.01,153.01,151.12,151.57,700.0
2022-03-16 14:30:00,150.92,152.79,150.72,152.56,2313.0,150.92,152.79,150.72,152.56,2313.0
2022-03-16 15:00:00,152.62,153.46,152.48,153.38,2202.0,152.62,153.46,152.48,153.38,2202.0
2022-03-16 15:30:00,153.37,154.36,152.97,154.28,5277.0,153.37,154.36,152.97,154.28,5277.0
2022-03-17 09:30:00,154.08,155.92,154.08,155.74,1100.0,154.08,155.92,154.08,155.74,1100.0
2022-03-17 10:00:00,156.09,156.61,155.88,156.19,1750.0,156.09,156.61,155.88,156.19,1750.0
2022-03-17 10:30:00,155.96,156.19,155.49,155.62,1000.0,155.96,156.19,155.49,155.62,1000.0
2022-03-17 11:00:00,155.62,155.65,155.46,155.65,1800.0,155.62,155.65,155.46,155.65,1800.0
2022-03-17 11:30:00,155.57,155.7,155.25,155.26,500.0,155.57,155.7,155.25,155.26,500.0
2022-03-17 12:00:00,155.6,155.79,155.29,155.79,1100.0,155.6,155.79,155.29,155.79,1100.0
2022-03-17 12:30:00,155.65,155.73,155.61,155.73,500.0,155.65,155.73,155.61,155.73,500.0
2022-03-17 13:00:00,155.67,155.79,155.61,155.79,600.0,155.67,155.79,155.61,155.79,600.0
2022-03-17 13:30:00,155.96,156.17,155.96,156.05,500.0,155.96,156.17,155.96,156.05,500.0
2022-03-17 14:00:00,156.03,156.23,156.03,156.16,500.0,156.03,156.23,156.03,156.16,500.0
2022-03-17 14:30:00,155.89,156.22,155.89,156.22,500.0,155.89,156.22,155.89,156.22,500.0
2022-03-17 15:00:00,156.31,156.31,155.96,155.96,500.0,156.31,156.31,155.96,155.96,500.0
2022-03-17 15:30:00,156.14,156.75,156.14,156.75,3730.0,156.14,156.75,156.14,156.75,3730.0
2022-03-18 09:30:00,157.14,157.14,156.62,156.99,1000.0,157.14,157.14,156.62,156.99,1000.0
2022-03-18 10:00:00,157.47,158.24,157.47,158.24,800.0,157.47,158.24,157.47,158.24,800.0
2022-03-18 10:30:00,158.3,158.34,157.85,157.85,400.0,158.3,158.34,157.85,157.85,400.0
2022-03-18 11:00:00,158.7,158.73,158.4,158.4,400.0,158.7,158.73,158.4,158.4,400.0
2022-03-18 11:30:00,158.64,158.75,158.27,158.75,1206.0,158.64,158.75,158.27,158.75,1206.0
2022-03-18 12:00:00,158.62,158.62,158.55,158.62,300.0,158.62,158.62,158.55,158.62,300.0
2022-03-18 12:30:00,159.69,159.69,159.4,159.48,700.0,159.69,159.69,159.4,159.48,700.0
2022-03-18 13:00:00,159.49,159.49,159.19,159.19,200.0,159.49,159.49,159.19,159.19,200.0
2022-03-18 13:30:00,159.64,159.87,159.64,159.64,400.0,159.64,159.87,159.64,159.64,400.0
2022-03-18 14:00:00,159.53,160.07,159.52,160.07,1889.0,159.53,160.07,159.52,160.07,1889.0
2022-03-18 14:30:00,160.32,160.33,160.14,160.19,3045.0,160.32,160.33,160.14,160.19,3045.0
2022-03-18 15:00:00,160.14,161.12,160.14,161.09,1468.0,160.14,161.12,160.14,161.09,1468.0
2022-03-18 15:30:00,161.22,161.63,161.16,161.46,4170.0,161.22,161.63,161.16,161.46,4170.0
2022-03-21 09:30:00,161.04,161.93,159.68,159.7,1351.0,161.04,161.93,159.68,159.7,1351.0
2022-03-21 10:00:00,159.6,159.75,158.29,158.29,1600.0,159.6,159.75,158.29,158.29,1600.0
2022-03-21 10:30:00,158.25,159.8,158.21,159.67,1400.0,158.25,159.8,158.21,159.67,1400.0
2022-03-21 11:00:00,159.92,160.39,159.69,160.39,2009.0,159.92,160.39,159.69,160.39,2009.0
2022-03-21 11:30:00,160.45,160.86,160.45,160.85,500.0,160.45,160.86,160.45,160.85,500.0
2022-03-21 12:00:00,160.33,160.33,160.33,160.33,100.0,160.33,160.33,160.33,160.33,100.0
2022-03-21 12:30:00,159.51,160.01,159.01,159.01,700.0,159.51,160.01,159.01,159.01,700.0
2022-03-21 13:00:00,159.04,159.04,158.88,158.88,200.0,159.04,159.04,158.88,158.88,200.0
2022-03-21 13:30:00,158.73,159.08,158.73,159.08,500.0,158.73,159.08,158.73,159.08,500.0
2022-03-21 14:00:00,159.17,159.17,158.82,158.89,1000.0,159.17,159.17,158.82,158.89,1000.0
2022-03-21 14:30:00,159.52,159.52,158.95,158.95,600.0,159.52,159.52,158.95,158.95,600.0
2022-03-21 15:00:00,158.81,159.16,158.81,159.16,200.0,158.81,159.16,158.81,159.16,200.0
2022-03-21 15:30:00,159.21,160.26,159.0,160.26,5822.0,159.21,160.26,159.0,160.26,5822.0
2022-03-22 09:30:00,160.94,161.36,160.7,160.7,500.0,160.94,161.36,160.7,160.7,500.0
2022-03-22 10:00:00,160.89,161.83,160.89,161.83,1200.0,160.89,161.83,160.89,161.83,1200.0
2022-03-22 10:30:00,162.25,162.5,162.06,162.21,4282.0,162.25,162.5,162.06,162.21,4282.0
2022-03-22 11:00:00,162.04,162.71,161.87,162.71,1956.0,162.04,162.71,161.87,162.71,1956.0
2022-03-22 11:30:00,162.37,162.37,161.59,161.59,500.0,162.37,162.37,161.59,161.59,500.0
2022-03-22 12:00:00,160.92,161.01,160.29,160.29,642.0,160.92,161.01,160.29,160.29,642.0
2022-03-22 12:30:00,160.18,160.18,160.15,160.15,200.0,160.18,160.18,160.15,160.15,200.0
2022-03-22 13:00:00,160.51,160.79,160.49,160.51,900.0,160.51,160.79,160.49,160.51,900.0
2022-03-22 13:30:00,160.52,160.52,160.14,160.14,200.0,160.52,160.52,160.14,160.14,200.0
2022-03-22 14:00:00,159.98,159.98,159.8,159.8,200.0,159.98,159.98,159.8,159.8,200.0
2022-03-22 14:30:00,159.7,159.7,159.0,159.26,900.0,159.7,159.7,159.0,159.26,900.0
2022-03-22 15:00:00,159.63,159.66,159.0,159.26,1265.0,159.63,159.66,159.0,159.26,1265.0
2022-03-22 15:30:00,159.19,159.43,158.67,158.8,51017.0,159.19,159.43,158.67,158.8,51017.0
2022-03-23 09:30:00,158.0,158.0,155.84,156.17,1300.0,158.0,158.0,155.84,156.17,1300.0
2022-03-23 10:00:00,155.46,156.76,155.26,156.76,1979.0,155.46,156.76,155.26,156.76,1979.0
2022-03-23 10:30:00,156.8,157.16,156.69,156.83,1400.0,156.8,157.16,156.69,156.83,1400.0
2022-03-23 11:00:00,157.1,158.43,156.94,158.43,1501.0,157.1,158.43,156.94,158.43,1501.0
2022-03-23 11:30:00,158.42,159.07,158.42,159.07,413.0,158.42,159.07,158.42,159.07,413.0
2022-03-23 12:00:00,159.19,159.19,158.38,158.38,774.0,159.19,159.19,158.38,158.38,774.0
2022-03-23 12:30:00,158.15,158.15,158.15,158.15,100.0,158.15,158.15,158.15,158.15,100.0
2022-03-23 13:00:00,158.16,158.16,157.81,157.81,200.0,158.16,158.16,157.81,157.81,200.0
2022-03-23 13:30:00,157.1,157.12,157.1,157.12,400.0,157.1,157.12,157.1,157.12,400.0
2022-03-23 14:00:00,157.1,157.31,157.01,157.31,400.0,157.1,157.31,157.01,157.31,400.0
2022-03-23 14:30:00,157.24,157.55,157.09,157.55,400.0,157.24,157.55,157.09,157.55,400.0
2022-03-23 15:00:00,156.91,157.07,156.72,157.07,600.0,156.91,157.07,156.72,157.07,600.0
2022-03-23 15:30:00,157.13,157.47,156.35,156.38,2421.0,157.13,157.47,156.35,156.38,2421.0
2022-03-24 09:30:00,156.81,157.89,156.81,157.6,2200.0,156.81,157.89,156.81,157.6,2200.0
2022-03-24 10:00:00,157.88,158.04,157.41,157.58,1000.0,157.88,158.04,157.41,157.58,1000.0
2022-03-24 10:30:00,157.52,158.39,157.52,158.31,720.0,157.52,158.39,157.52,158.31,720.0
2022-03-24 11:00:00,158.07,158.56,158.07,158.45,730.0,158.07,158.56,158.07,158.45,730.0
2022-03-24 11:30:00,159.01,159.24,158.9,158.9,1522.0,159.01,159.24,158.9,158.9,1522.0
2022-03-24 12:00:00,158.93,158.93,158.52,158.53,1600.0,158.93,158.93,158.52,158.53,1600.0
2022-03-24 12:30:00,158.13,158.13,157.93,157.93,800.0,158.13,158.13,157.93,157.93,800.0
2022-03-24 13:00:00,158.27,158.27,157.98,158.15,945.0,158.27,158.27,157.98,158.15,945.0
2022-03-24 13:30:00,158.17,158.55,158.17,158.55,800.0,158.17,158.55,158.17,158.55,800.0
2022-03-24 14:00:00,158.76,158.76,158.22,158.35,1560.0,158.76,158.76,158.22,158.35,1560.0
2022-03-24 14:30:00,158.47,158.48,158.22,158.45,1500.0,158.47,158.48,158.22,158.45,1500.0
2022-03-24 15:00:00,158.33,159.14,158.33,159.14,3325.0,158.33,159.14,158.33,159.14,3325.0
2022-03-24 15:30:00,159.1,159.26,158.77,159.07,10923.0,159.1,159.26,158.77,159.07,10923.0
2022-03-25 09:30:00,159.93,159.93,159.05,159.16,600.0,159.93,159.93,159.05,159.16,600.0
2022-03-25 10:00:00,158.41,158.99,158.36,158.97,600.0,158.41,158.99,158.36,158.97,600.0
2022-03-25 10:30:00,159.05,159.47,159.05,159.29,1014.0,159.05,159.47,159.05,159.29,1014.0
2022-03-25 11:00:00,158.77,158.77,157.42,157.42,400.0,158.77,158.77,157.42,157.42,400.0
2022-03-25 11:30:00,157.2,157.66,157.2,157.66,200.0,157.2,157.66,157.2,157.66,200.0
2022-03-25 12:00:00,157.74,158.39,157.74,158.35,300.0,157.74,158.39,157.74,158.35,300.0
2022-03-25 12:30:00,158.6,158.71,158.6,158.71,200.0,158.6,158.71,158.6,158.71,200.0
2022-03-25 13:00:00,158.71,158.8,158.59,158.75,700.0,158.71,158.8,158.59,158.75,700.0
2022-03-25 13:30:00,158.77,158.93,158.77,158.93,300.0,158.77,158.93,158.77,158.93,300.0
2022-03-25 14:00:00,159.19,159.24,159.19,159.24,200.0,159.19,159.24,159.19,159.24,200.0
2022-03-25 14:30:00,159.31,159.31,159.04,159.06,529.0,159.31,159.31,159.04,159.06,529.0
2022-03-25 15:00:00,159.15,159.15,158.69,158.69,578.0,159.15,159.15,158.69,158.69,578.0
2022-03-25 15:30:00,158.68,160.03,158.5,160.03,5504.0,158.68,160.03,158.5,160.03,5504.0
2022-03-28 09:30:00,160.47,161.63,160.47,161.45,1100.0,160.47,161.63,160.47,161.45,1100.0
2022-03-28 10:00:00,161.25,161.25,160.83,160.83,1600.0,161.25,161.25,160.83,160.83,1600.0
2022-03-28 10:30:00,160.62,161.04,160.21,160.97,1785.0,160.62,161.04,160.21,160.97,1785.0
2022-03-28 11:00:00,161.18,161.18,160.5,160.5,900.0,161.18,161.18,160.5,160.5,900.0
2022-03-28 11:30:00,159.87,159.87,159.71,159.77,500.0,159.87,159.87,159.71,159.77,500.0
2022-03-28 12:00:00,159.53,159.53,159.27,159.36,600.0,159.53,159.53,159.27,159.36,600.0
2022-03-28 12:30:00,159.54,159.54,159.18,159.38,2000.0,159.54,159.54,159.18,159.38,2000.0
2022-03-28 13:00:00,159.35,159.66,159.11,159.66,1742.0,159.35,159.66,159.11,159.66,1742.0
2022-03-28 13:30:00,159.68,159.72,159.05,159.17,2634.0,159.68,159.72,159.05,159.17,2634.0
2022-03-28 14:00:00,159.17,159.38,158.81,158.81,2500.0,159.17,159.38,158.81,158.81,2500.0
2022-03-28 14:30:00,158.99,159.68,158.99,159.68,900.0,158.99,159.68,158.99,159.68,900.0
2022-03-28 15:00:00,159.99,160.37,159.99,160.32,600.0,159.99,160.37,159.99,160.32,600.0
2022-03-28 15:30:00,160.55,160.72,159.98,160.02,8948.0,160.55,160.72,159.98,160.02,8948.0
2022-03-29 09:30:00,165.09,166.38,164.75,165.37,1303.0,165.09,166.38,164.75,165.37,1303.0
2022-03-29 10:00:00,165.62,165.62,162.89,163.39,2800.0,165.62,165.62,162.89,163.39,2800.0
2022-03-29 10:30:00,163.36,164.38,163.31,164.38,1300.0,163.36,164.38,163.31,164.38,1300.0
2022-03-29 11:00:00,164.3,164.3,163.2,163.76,2500.0,164.3,164.3,163.2,163.76,2500.0
2022-03-29 11:30:00,163.74,163.85,163.52,163.69,1891.0,163.74,163.85,163.52,163.69,1891.0
2022-03-29 12:00:00,163.7,163.79,163.5,163.66,1581.0,163.7,163.79,163.5,163.66,1581.0
2022-03-29 12:30:00,163.39,164.04,163.28,164.04,1182.0,163.39,164.04,163.28,164.04,1182.0
2022-03-29 13:00:00,164.0,164.09,163.85,163.92,1049.0,164.0,164.09,163.85,163.92,1049.0
2022-03-29 13:30:00,164.0,164.47,164.0,164.4,3521.0,164.0,164.47,164.0,164.4,3521.0
2022-03-29 14:00:00,164.38,164.5,164.34,164.39,600.0,164.38,164.5,164.34,164.39,600.0
2022-03-29 14:30:00,164.59,164.81,164.59,164.78,1100.0,164.59,164.81,164.59,164.78,1100.0
2022-03-29 15:00:00,165.03,165.24,164.94,165.24,1626.0,165.03,165.24,164.94,165.24,1626.0
2022-03-29 15:30:00,165.29,165.47,164.76,165.06,5550.0,165.29,165.47,164.76,165.06,5550.0
2022-03-30 09:30:00,163.63,163.63,163.21,163.21,700.0,163.63,163.63,163.21,163.21,700.0
2022-03-30 10:00:00,163.52,163.57,163.24,163.57,600.0,163.52,163.57,163.24,163.57,600.0
2022-03-30 10:30:00,163.83,163.91,162.79,162.79,500.0,163.83,163.91,162.79,162.79,500.0
2022-03-30 11:00:00,162.64,162.74,162.21,162.36,900.0,162.64,162.74,162.21,162.36,900.0
2022-03-30 11:30:00,162.69,162.69,161.91,161.91,1411.0,162.69,162.69,161.91,161.91,1411.0
2022-03-30 12:00:00,162.04,162.22,161.7,162.22,700.0,162.04,162.22,161.7,162.22,700.0
2022-03-30 12:30:00,162.35,162.62,162.35,162.62,200.0,162.35,162.62,162.35,162.62,200.0
2022-03-30 13:00:00,162.57,162.61,162.23,162.23,700.0,162.57,162.61,162.23,162.23,700.0
2022-03-30 13:30:00,162.37,162.37,162.07,162.07,300.0,162.37,162.37,162.07,162.07,300.0
2022-03-30 14:00:00,162.31,162.31,161.63,161.63,1026.0,162.31,162.31,161.63,161.63,1026.0
2022-03-30 14:30:00,161.72,161.72,160.74,160.74,1000.0,161.72,161.72,160.74,160.74,1000.0
2022-03-30 15:00:00,160.6,160.62,160.09,160.11,800.0,160.6,160.62,160.09,160.11,800.0
2022-03-30 15:30:00,160.16,160.77,160.03,160.77,3550.0,160.16,160.77,160.03,160.77,3550.0
2022-03-31 09:30:00,160.72,161.33,160.69,161.33,2330.0,160.72,161.33,160.69,161.33,2330.0
2022-03-31 10:00:00,160.8,161.39,160.8,161.14,3293.0,160.8,161.39,160.8,161.14,3293.0
2022-03-31 10:30:00,161.22,162.01,161.22,161.71,1000.0,161.22,162.01,161.22,161.71,1000.0
2022-03-31 11:00:00,160.76,160.76,160.64,160.64,700.0,160.76,160.76,160.64,160.64,700.0
2022-03-31 11:30:00,160.55,160.79,160.15,160.41,1400.0,160.55,160.79,160.15,160.41,1400.0
2022-03-31 12:00:00,160.08,160.08,159.71,159.71,700.0,160.08,160.08,159.71,159.71,700.0
2022-03-31 12:30:00,159.85,159.85,159.4,159.47,1100.0,159.85,159.85,159.4,159.47,1100.0
2022-03-31 13:00:00,159.65,159.65,159.41,159.65,1100.0,159.65,159.65,159.41,159.65,1100.0
2022-03-31 13:30:00,160.17,160.17,159.76,159.89,854.0,160.17,160.17,159.76,159.89,854.0
2022-03-31 14:00:00,159.55,159.55,159.35,159.44,1100.0,159.55,159.55,159.35,159.44,1100.0
2022-03-31 14:30:00,159.62,159.81,159.62,159.8,600.0,159.62,159.81,159.62,159.8,600.0
2022-03-31 15:00:00,160.09,160.09,159.29,159.29,400.0,160.09,160.09,159.29,159.29,400.0
2022-03-31 15:30:00,159.31,159.31,158.01,158.01,6531.0,159.31,159.31,158.01,158.01,6531.0
2022-04-01 09:30:00,158.99,159.9,158.63,159.9,1603.0,158.99,159.9,158.63,159.9,1603.0
2022-04-01 10:00:00,159.02,159.09,158.84,158.95,400.0,159.02,159.09,158.84,158.95,400.0
2022-04-01 10:30:00,158.67,159.07,158.51,159.07,500.0,158.67,159.07,158.51,159.07,500.0
2022-04-01 11:00:00,158.53,158.73,157.47,157.56,800.0,158.53,158.73,157.47,157.56,800.0
2022-04-01 11:30:00,157.5,157.79,157.11,157.33,1800.0,157.5,157.79,157.11,157.33,1800.0
2022-04-01 12:00:00,157.33,157.33,157.13,157.14,900.0,157.33,157.33,157.13,157.14,900.0
2022-04-01 12:30:00,157.08,157.08,157.08,157.08,100.0,157.08,157.08,157.08,157.08,100.0
2022-04-01 13:00:00,157.08,157.08,157.08,157.08,0.0,157.08,157.08,157.08,157.08,0.0
2022-04-01 13:30:00,157.36,157.72,157.36,157.57,900.0,157.36,157.72,157.36,157.57,900.0
2022-04-01 14:00:00,157.62,158.08,157.62,157.92,700.0,157.62,158.08,157.62,157.92,700.0
2022-04-01 14:30:00,158.06,158.06,157.89,157.89,200.0,158.06,158.06,157.89,157.89,200.0
2022-04-01 15:00:00,157.91,157.91,157.41,157.41,900.0,157.91,157.91,157.41,157.41,900.0
2022-04-01 15:30:00,157.45,158.49,157.28,158.44,2028.0,157.45,158.49,157.28,158.44,2028.0
2022-04-04 09:30:00,158.22,160.35,158.17,160.18,3425.0,158.22,160.35,158.17,160.18,3425.0
2022-04-04 10:00:00,159.66,160.04,159.25,159.6,1526.0,159.66,160.04,159.25,159.6,1526.0
2022-04-04 10:30:00,159.68,159.88,159.27,159.69,1211.0,159.68,159.88,159.27,159.69,1211.0
2022-04-04 11:00:00,159.87,160.27,159.87,160.11,728.0,159.87,160.27,159.87,160.11,728.0
2022-04-04 11:30:00,160.07,160.15,160.07,160.15,200.0,160.07,160.15,160.07,160.15,200.0
2022-04-04 12:00:00,160.33,160.52,160.28,160.38,614.0,160.33,160.52,160.28,160.38,614.0
2022-04-04 12:30:00,160.41,160.43,159.94,159.95,500.0,160.41,160.43,159.94,159.95,500.0
2022-04-04 13:00:00,159.37,159.37,159.0,159.25,516.0,159.37,159.37,159.0,159.25,516.0
2022-04-04 13:30:00,159.38,159.56,159.38,159.56,316.0,159.38,159.56,159.38,159.56,316.0
2022-04-04 14:00:00,159.39,159.39,158.79,158.88,900.0,159.39,159.39,158.79,158.88,900.0
2022-04-04 14:30:00,158.78,159.19,158.78,159.19,608.0,158.78,159.19,158.78,159.19,608.0
2022-04-04 15:00:00,159.15,159.16,159.04,159.15,500.0,159.15,159.16,159.04,159.15,500.0
2022-04-04 15:30:00,159.15,159.59,158.98,159.55,2275.0,159.15,159.59,158.98,159.55,2275.0
2022-04-05 09:30:00,159.2,159.2,157.66,157.92,1300.0,159.2,159.2,157.66,157.92,1300.0
2022-04-05 10:00:00,157.78,157.78,155.59,155.86,700.0,157.78,157.78,155.59,155.86,700.0
2022-04-05 10:30:00,155.58,155.9,155.58,155.9,200.0,155.58,155.9,155.58,155.9,200.0
2022-04-05 11:00:00,156.27,156.61,156.27,156.5,899.0,156.27,156.61,156.27,156.5,899.0
2022-04-05 11:30:00,156.01,156.07,155.82,155.82,400.0,156.01,156.07,155.82,155.82,400.0
2022-04-05 12:00:00,155.63,155.63,155.63,155.63,100.0,155.63,155.63,155.63,155.63,100.0
2022-04-05 12:30:00,155.3,155.3,155.3,155.3,100.0,155.3,155.3,155.3,155.3,100.0
2022-04-05 13:00:00,155.53,156.1,155.53,156.1,200.0,155.53,156.1,155.53,156.1,200.0
2022-04-05 13:30:00,155.8,155.8,155.33,155.33,300.0,155.8,155.8,155.33,155.33,300.0
2022-04-05 14:00:00,155.24,155.32,155.24,155.32,360.0,155.24,155.32,155.24,155.32,360.0
2022-04-05 14:30:00,155.54,155.63,155.33,155.33,700.0,155.54,155.63,155.33,155.33,700.0
2022-04-05 15:00:00,155.07,155.07,154.7,154.84,430.0,155.07,155.07,154.7,154.84,430.0
2022-04-05 15:30:00,154.4,155.02,154.38,154.88,2481.0,154.4,155.02,154.38,154.88,2481.0
2022-04-06 09:30:00,152.47,152.72,151.45,151.45,1100.0,152.47,152.72,151.45,151.45,1100.0
2022-04-06 10:00:00,151.21,152.35,151.21,151.61,1500.0,151.21,152.35,151.21,151.61,1500.0
2022-04-06 10:30:00,151.41,151.52,151.09,151.09,400.0,151.41,151.52,151.09,151.09,400.0
2022-04-06 11:00:00,150.8,151.44,150.76,150.97,610.0,150.8,151.44,150.76,150.97,610.0
2022-04-06 11:30:00,151.06,151.17,150.99,151.15,800.0,151.06,151.17,150.99,151.15,800.0
2022-04-06 12:00:00,151.28,151.28,150.66,150.76,600.0,151.28,151.28,150.66,150.76,600.0
2022-04-06 12:30:00,150.89,151.24,150.89,151.24,200.0,150.89,151.24,150.89,151.24,200.0
2022-04-06 13:00:00,151.31,151.31,151.31,151.31,100.0,151.31,151.31,151.31,151.31,100.0
2022-04-06 13:30:00,152.15,152.6,152.15,152.42,500.0,152.15,152.6,152.15,152.42,500.0
2022-04-06 14:00:00,151.9,152.31,150.57,151.09,1000.0,151.9,152.31,150.57,151.09,1000.0
2022-04-06 14:30:00,151.94,152.24,151.33,152.24,600.0,151.94,152.24,151.33,152.24,600.0
2022-04-06 15:00:00,152.33,152.33,151.31,151.31,1000.0,152.33,152.33,151.31,151.31,1000.0
2022-04-06 15:30:00,151.16,152.07,151.16,151.46,3752.0,151.16,152.07,151.16,151.46,3752.0
2022-04-07 09:30:00,152.25,152.97,152.23,152.65,1000.0,152.25,152.97,152.23,152.65,1000.0
2022-04-07 10:00:00,152.45,152.45,151.74,151.74,200.0,152.45,152.45,151.74,151.74,200.0
2022-04-07 10:30:00,152.33,152.5,151.71,151.71,748.0,152.33,152.5,151.71,151.71,748.0
2022-04-07 11:00:00,151.73,151.86,150.92,150.92,500.0,151.73,151.86,150.92,150.92,500.0
2022-04-07 11:30:00,150.89,150.97,150.8,150.8,914.0,150.89,150.97,150.8,150.8,914.0
2022-04-07 12:00:00,151.12,151.12,151.01,151.01,300.0,151.12,151.12,151.01,151.01,300.0
2022-04-07 12:30:00,150.51,150.51,150.34,150.34,303.0,150.51,150.51,150.34,150.34,303.0
2022-04-07 13:00:00,151.34,151.57,151.27,151.56,1395.0,151.34,151.57,151.27,151.56,1395.0
2022-04-07 13:30:00,151.63,151.63,150.79,151.27,1100.0,151.63,151.63,150.79,151.27,1100.0
2022-04-07 14:00:00,151.58,151.58,150.95,150.95,800.0,151.58,151.58,150.95,150.95,800.0
2022-04-07 14:30:00,151.1,151.87,151.1,151.87,404.0,151.1,151.87,151.1,151.87,404.0
2022-04-07 15:00:00,151.65,151.81,151.44,151.58,1700.0,151.65,151.81,151.44,151.58,1700.0
2022-04-07 15:30:00,151.61,151.77,150.97,151.31,7291.0,151.61,151.77,150.97,151.31,7291.0
2022-04-08 09:30:00,150.76,150.76,149.37,149.95,1502.0,150.76,150.76,149.37,149.95,1502.0
2022-04-08 10:00:00,149.95,150.31,149.95,150.31,266.0,149.95,150.31,149.95,150.31,266.0
2022-04-08 10:30:00,150.51,151.09,150.51,151.09,400.0,150.51,151.09,150.51,151.09,400.0
2022-04-08 11:00:00,151.18,151.33,150.92,150.92,700.0,151.18,151.33,150.92,150.92,700.0
2022-04-08 11:30:00,151.2,151.2,151.13,151.13,300.0,151.2,151.2,151.13,151.13,300.0
2022-04-08 12:00:00,150.87,150.87,150.87,150.87,100.0,150.87,150.87,150.87,150.87,100.0
2022-04-08 12:30:00,150.89,151.01,150.89,151.01,200.0,150.89,151.01,150.89,151.01,200.0
2022-04-08 13:00:00,150.6,150.6,150.6,150.6,200.0,150.6,150.6,150.6,150.6,200.0
2022-04-08 13:30:00,150.32,150.32,150.17,150.17,200.0,150.32,150.32,150.17,150.17,200.0
2022-04-08 14:00:00,150.34,150.34,150.34,150.34,100.0,150.34,150.34,150.34,150.34,100.0
2022-04-08 14:30:00,150.19,150.46,150.19,150.34,900.0,150.19,150.46,150.19,150.34,900.0
2022-04-08 15:00:00,150.43,150.49,150.3,150.36,1200.0,150.43,150.49,150.3,150.36,1200.0
2022-04-08 15:30:00,150.27,150.41,149.68,149.77,4768.0,150.27,150.41,149.68,149.77,4768.0
2022-04-11 09:30:00,148.81,149.06,148.05,149.06,1640.0,148.81,149.06,148.05,149.06,1640.0
2022-04-11 10:00:00,149.37,149.37,148.18,148.18,600.0,149.37,149.37,148.18,148.18,600.0
2022-04-11 10:30:00,148.12,148.32,147.56,147.57,600.0,148.12,148.32,147.56,147.57,600.0
2022-04-11 11:00:00,147.38,147.72,147.31,147.72,300.0,147.38,147.72,147.31,147.72,300.0
2022-04-11 11:30:00,147.82,148.0,147.82,147.96,400.0,147.82,148.0,147.82,147.96,400.0
2022-04-11 12:00:00,147.96,147.96,147.96,147.96,0.0,147.96,147.96,147.96,147.96,0.0
2022-04-11 12:30:00,148.23,148.72,148.23,148.72,200.0,148.23,148.72,148.23,148.72,200.0
2022-04-11 13:00:00,148.72,148.72,148.72,148.72,100.0,148.72,148.72,148.72,148.72,100.0
2022-04-11 13:30:00,148.87,148.87,148.67,148.72,300.0,148.87,148.87,148.67,148.72,300.0
2022-04-11 14:00:00,148.72,148.72,148.3,148.3,200.0,148.72,148.72,148.3,148.3,200.0
2022-04-11 14:30:00,148.35,148.35,148.35,148.35,100.0,148.35,148.35,148.35,148.35,100.0
2022-04-11 15:00:00,148.19,148.19,147.94,147.94,200.0,148.19,148.19,147.94,147.94,200.0
2022-04-11 15:30:00,147.9,147.9,147.16,147.3,2328.0,147.9,147.9,147.16,147.3,2328.0
2022-04-12 09:30:00,149.19,150.06,149.09,149.57,1036.0,149.19,150.06,149.09,149.57,1036.0
2022-04-12 10:00:00,149.25,149.48,149.25,149.48,207.0,149.25,149.48,149.25,149.48,207.0
2022-04-12 10:30:00,149.14,149.33,148.5,148.5,831.0,149.14,149.33,148.5,148.5,831.0
2022-04-12 11:00:00,148.43,149.17,148.43,149.17,300.0,148.43,149.17,148.43,149.17,300.0
2022-04-12 11:30:00,149.16,149.5,149.16,149.5,500.0,149.16,149.5,149.16,149.5,500.0
2022-04-12 12:00:00,149.19,149.4,149.19,149.4,300.0,149.19,149.4,149.19,149.4,300.0
2022-04-12 12:30:00,148.97,148.97,148.72,148.72,800.0,148.97,148.97,148.72,148.72,800.0
2022-04-12 13:00:00,148.64,148.88,148.64,148.88,200.0,148.64,148.88,148.64,148.88,200.0
2022-04-12 13:30:00,148.64,148.64,148.41,148.41,200.0,148.64,148.64,148.41,148.41,200.0
2022-04-12 14:00:00,148.41,148.41,148.41,148.41,0.0,148.41,148.41,148.41,148.41,0.0
2022-04-12 14:30:00,147.33,147.64,147.33,147.44,600.0,147.33,147.64,147.33,147.44,600.0
2022-04-12 15:00:00,146.77,146.93,146.52,146.52,892.0,146.77,146.93,146.52,146.52,892.0
2022-04-12 15:30:00,146.53,146.81,146.32,146.62,3100.0,146.53,146.81,146.32,146.62,3100.0
2022-04-13 09:30:00,147.28,147.28,147.28,147.28,100.0,147.28,147.28,147.28,147.28,100.0
2022-04-13 10:00:00,146.67,146.67,146.64,146.64,200.0,146.67,146.67,146.64,146.64,200.0
2022-04-13 10:30:00,146.98,147.29,146.98,147.29,217.0,146.98,147.29,146.98,147.29,217.0
2022-04-13 11:00:00,147.65,147.65,147.65,147.65,100.0,147.65,147.65,147.65,147.65,100.0
2022-04-13 11:30:00,147.65,147.65,147.65,147.65,0.0,147.65,147.65,147.65,147.65,0.0
2022-04-13 12:00:00,147.92,147.92,147.8,147.8,300.0,147.92,147.92,147.8,147.8,300.0
2022-04-13 12:30:00,147.8,147.8,147.8,147.8,0.0,147.8,147.8,147.8,147.8,0.0
2022-04-13 13:00:00,147.37,147.37,146.78,146.78,1200.0,147.37,147.37,146.78,146.78,1200.0
2022-04-13 13:30:00,146.82,146.82,146.28,146.32,2400.0,146.82,146.82,146.28,146.32,2400.0
2022-04-13 14:00:00,146.56,146.85,146.49,146.66,3200.0,146.56,146.85,146.49,146.66,3200.0
2022-04-13 14:30:00,146.6,147.2,146.59,147.2,1400.0,146.6,147.2,146.59,147.2,1400.0
2022-04-13 15:00:00,146.94,147.23,146.94,147.19,600.0,146.94,147.23,146.94,147.19,600.0
2022-04-13 15:30:00,147.59,147.81,147.05,147.21,2300.0,147.59,147.81,147.05,147.21,2300.0
2022-04-14 09:30:00,147.73,147.73,145.34,145.34,812.0,147.73,147.73,145.34,145.34,812.0
2022-04-14 10:00:00,145.9,145.91,145.56,145.91,500.0,145.9,145.91,145.56,145.91,500.0
2022-04-14 10:30:00,145.75,145.81,145.75,145.81,200.0,145.75,145.81,145.75,145.81,200.0
2022-04-14 11:00:00,145.81,145.81,145.81,145.81,0.0,145.81,145.81,145.81,145.81,0.0
2022-04-14 11:30:00,145.78,145.78,145.0,145.0,600.0,145.78,145.78,145.0,145.0,600.0
2022-04-14 12:00:00,144.79,144.95,144.79,144.95,300.0,144.79,144.95,144.79,144.95,300.0
2022-04-14 12:30:00,144.91,144.91,144.91,144.91,100.0,144.91,144.91,144.91,144.91,100.0
2022-04-14 13:00:00,144.91,144.95,144.84,144.95,500.0,144.91,144.95,144.84,144.95,500.0
2022-04-14 13:30:00,145.01,145.15,145.01,145.15,400.0,145.01,145.15,145.01,145.15,400.0
2022-04-14 14:00:00,145.31,145.63,145.31,145.39,400.0,145.31,145.63,145.31,145.39,400.0
2022-04-14 14:30:00,145.28,145.28,144.65,144.65,1600.0,145.28,145.28,144.65,144.65,1600.0
2022-04-14 15:00:00,144.59,144.59,144.28,144.29,900.0,144.59,144.59,144.28,144.29,900.0
2022-04-14 15:30:00,144.35,144.35,143.84,143.84,4138.0,144.35,144.35,143.84,143.84,4138.0
2022-04-18 09:30:00,144.3,144.46,143.77,144.46,2100.0,144.3,144.46,143.77,144.46,2100.0
2022-04-18 10:00:00,144.81,145.57,144.59,145.51,1000.0,144.81,145.57,144.59,145.51,1000.0
2022-04-18 10:30:00,145.37,145.54,145.37,145.54,400.0,145.37,145.54,145.37,145.54,400.0
2022-04-18 11:00:00,145.76,145.76,145.53,145.53,200.0,145.76,145.76,145.53,145.53,200.0
2022-04-18 11:30:00,145.36,145.36,145.11,145.13,400.0,145.36,145.36,145.11,145.13,400.0
2022-04-18 12:00:00,145.17,145.17,144.52,144.52,560.0,145.17,145.17,144.52,144.52,560.0
2022-04-18 12:30:00,144.59,144.59,144.01,144.01,800.0,144.59,144.59,144.01,144.01,800.0
2022-04-18 13:00:00,144.21,144.92,144.21,144.87,500.0,144.21,144.92,144.21,144.87,500.0
2022-04-18 13:30:00,144.8,145.63,144.8,145.63,300.0,144.8,145.63,144.8,145.63,300.0
2022-04-18 14:00:00,145.35,145.35,145.32,145.32,200.0,145.35,145.35,145.32,145.32,200.0
2022-04-18 14:30:00,145.41,145.41,145.2,145.2,400.0,145.41,145.41,145.2,145.2,400.0
2022-04-18 15:00:00,145.1,145.1,144.77,144.78,1200.0,145.1,145.1,144.77,144.78,1200.0
2022-04-18 15:30:00,144.7,145.28,144.27,145.28,3329.0,144.7,145.28,144.27,145.28,3329.0
2022-04-19 09:30:00,145.3,146.67,145.3,146.67,400.0,145.3,146.67,145.3,146.67,400.0
2022-04-19 10:00:00,146.84,147.24,146.84,147.12,500.0,146.84,147.24,146.84,147.12,500.0
2022-04-19 10:30:00,147.35,147.92,147.35,147.56,1000.0,147.35,147.92,147.35,147.56,1000.0
2022-04-19 11:00:00,147.53,147.65,147.18,147.64,1300.0,147.53,147.65,147.18,147.64,1300.0
2022-04-19 11:30:00,147.91,148.03,147.71,147.72,500.0,147.91,148.03,147.71,147.72,500.0
2022-04-19 12:00:00,147.45,147.59,147.42,147.51,1264.0,147.45,147.59,147.42,147.51,1264.0
2022-04-19 12:30:00,147.45,147.53,147.34,147.37,1200.0,147.45,147.53,147.34,147.37,1200.0
2022-04-19 13:00:00,147.46,147.54,147.46,147.47,700.0,147.46,147.54,147.46,147.47,700.0
2022-04-19 13:30:00,147.36,147.58,147.16,147.58,884.0,147.36,147.58,147.16,147.58,884.0
2022-04-19 14:00:00,147.59,147.59,147.08,147.08,500.0,147.59,147.59,147.08,147.08,500.0
2022-04-19 14:30:00,147.45,147.59,147.36,147.59,739.0,147.45,147.59,147.36,147.59,739.0
2022-04-19 15:00:00,147.38,148.03,147.27,148.03,800.0,147.38,148.03,147.27,148.03,800.0
2022-04-19 15:30:00,148.26,148.42,147.92,148.34,2900.0,148.26,148.42,147.92,148.34,2900.0
2022-04-20 09:30:00,149.79,149.86,149.53,149.63,800.0,149.79,149.86,149.53,149.63,800.0
2022-04-20 10:00:00,150.09,151.09,150.09,151.06,600.0,150.09,151.09,150.09,151.06,600.0
2022-04-20 10:30:00,151.08,152.0,151.08,152.0,1239.0,151.08,152.0,151.08,152.0,1239.0
2022-04-20 11:00:00,151.36,151.36,150.71,150.91,1351.0,151.36,151.36,150.71,150.91,1351.0
2022-04-20 11:30:00,150.94,151.46,150.94,151.12,911.0,150.94,151.46,150.94,151.12,911.0
2022-04-20 12:00:00,151.28,151.28,151.19,151.28,501.0,151.28,151.28,151.19,151.28,501.0
2022-04-20 12:30:00,151.44,152.05,151.44,152.05,412.0,151.44,152.05,151.44,152.05,412.0
2022-04-20 13:00:00,152.1,152.36,151.85,151.97,2085.0,152.1,152.36,151.85,151.97,2085.0
2022-04-20 13:30:00,152.03,152.04,151.83,152.02,800.0,152.03,152.04,151.83,152.02,800.0
2022-04-20 14:00:00,151.63,151.69,151.54,151.54,750.0,151.63,151.69,151.54,151.54,750.0
2022-04-20 14:30:00,151.55,151.55,150.71,150.73,1435.0,151.55,151.55,150.71,150.73,1435.0
2022-04-20 15:00:00,151.01,151.32,150.9,151.32,600.0,151.01,151.32,150.9,151.32,600.0
2022-04-20 15:30:00,151.27,151.68,151.15,151.19,5099.0,151.27,151.68,151.15,151.19,5099.0
2022-04-21 09:30:00,152.83,152.83,152.83,152.83,100.0,152.83,152.83,152.83,152.83,100.0
2022-04-21 10:00:00,152.94,152.94,152.59,152.84,1500.0,152.94,152.94,152.59,152.84,1500.0
2022-04-21 10:30:00,153.31,153.31,152.01,152.01,300.0,153.31,153.31,152.01,152.01,300.0
2022-04-21 11:00:00,152.14,152.43,152.14,152.43,300.0,152.14,152.43,152.14,152.43,300.0
2022-04-21 11:30:00,150.87,151.02,150.77,151.02,800.0,150.87,151.02,150.77,151.02,800.0
2022-04-21 12:00:00,150.58,150.59,150.29,150.29,300.0,150.58,150.59,150.29,150.29,300.0
2022-04-21 12:30:00,150.21,150.21,150.04,150.11,300.0,150.21,150.21,150.04,150.11,300.0
2022-04-21 13:00:00,150.11,150.11,150.11,150.11,0.0,150.11,150.11,150.11,150.11,0.0
2022-04-21 13:30:00,150.11,150.11,150.11,150.11,0.0,150.11,150.11,150.11,150.11,0.0
2022-04-21 14:00:00,149.85,149.85,149.29,149.63,1300.0,149.85,149.85,149.29,149.63,1300.0
2022-04-21 14:30:00,149.69,150.1,149.26,149.38,1100.0,149.69,150.1,149.26,149.38,1100.0
2022-04-21 15:00:00,149.02,149.51,149.02,149.51,1000.0,149.02,149.51,149.02,149.51,1000.0
2022-04-21 15:30:00,149.69,149.86,149.33,149.34,2115.0,149.69,149.86,149.33,149.34,2115.0
2022-04-22 09:30:00,147.93,147.93,147.52,147.52,200.0,147.93,147.93,147.52,147.52,200.0
2022-04-22 10:00:00,147.58,147.58,146.69,146.69,300.0,147.58,147.58,146.69,146.69,300.0
2022-04-22 10:30:00,147.14,147.72,147.14,147.49,700.0,147.14,147.72,147.14,147.49,700.0
2022-04-22 11:00:00,147.87,148.15,147.79,147.87,800.0,147.87,148.15,147.79,147.87,800.0
2022-04-22 11:30:00,147.66,147.69,147.56,147.56,500.0,147.66,147.69,147.56,147.56,500.0
2022-04-22 12:00:00,147.61,147.61,147.19,147.44,800.0,147.61,147.61,147.19,147.44,800.0
2022-04-22 12:30:00,147.66,147.71,147.66,147.71,200.0,147.66,147.71,147.66,147.71,200.0
2022-04-22 13:00:00,147.19,147.34,147.19,147.34,300.0,147.19,147.34,147.19,147.34,300.0
2022-04-22 13:30:00,147.45,147.45,147.31,147.31,200.0,147.45,147.45,147.31,147.31,200.0
2022-04-22 14:00:00,146.79,146.99,146.72,146.82,1100.0,146.79,146.99,146.72,146.82,1100.0
2022-04-22 14:30:00,146.88,146.88,146.0,146.12,2200.0,146.88,146.88,146.0,146.12,2200.0
2022-04-22 15:00:00,146.24,146.39,145.97,146.08,1120.0,146.24,146.39,145.97,146.08,1120.0
2022-04-22 15:30:00,146.49,146.49,145.09,145.09,831.0,146.49,146.49,145.09,145.09,831.0
2022-04-25 09:30:00,143.95,144.48,143.5,143.5,3002.0,143.95,144.48,143.5,143.5,3002.0
2022-04-25 10:00:00,143.57,144.41,143.55,144.41,902.0,143.57,144.41,143.55,144.41,902.0
2022-04-25 10:30:00,144.93,145.3,144.44,144.44,2177.0,144.93,145.3,144.44,144.44,2177.0
2022-04-25 11:00:00,144.44,144.49,144.19,144.25,1110.0,144.44,144.49,144.19,144.25,1110.0
2022-04-25 11:30:00,144.01,144.07,143.62,143.83,1000.0,144.01,144.07,143.62,143.83,1000.0
2022-04-25 12:00:00,143.82,144.47,143.82,144.28,300.0,143.82,144.47,143.82,144.28,300.0
2022-04-25 12:30:00,145.0,145.0,144.89,144.89,200.0,145.0,145.0,144.89,144.89,200.0
2022-04-25 13:00:00,144.87,144.87,144.84,144.86,500.0,144.87,144.87,144.84,144.86,500.0
2022-04-25 13:30:00,144.92,144.92,144.92,144.92,100.0,144.92,144.92,144.92,144.92,100.0
2022-04-25 14:00:00,144.92,144.92,144.92,144.92,0.0,144.92,144.92,144.92,144.92,0.0
2022-04-25 14:30:00,145.81,145.81,145.81,145.81,100.0,145.81,145.81,145.81,145.81,100.0
2022-04-25 15:00:00,145.02,146.05,145.02,146.05,200.0,145.02,146.05,145.02,146.05,200.0
2022-04-25 15:30:00,146.18,146.18,146.18,146.18,114.0,146.18,146.18,146.18,146.18,114.0
2022-04-26 09:30:00,146.07,146.07,144.51,144.51,500.0,146.07,146.07,144.51,144.51,500.0
2022-04-26 10:00:00,144.14,144.28,143.6,143.6,400.0,144.14,144.28,143.6,143.6,400.0
2022-04-26 10:30:00,143.85,143.97,143.45,143.57,1200.0,143.85,143.97,143.45,143.57,1200.0
2022-04-26 11:00:00,142.91,142.91,142.33,142.72,992.0,142.91,142.91,142.33,142.72,992.0
2022-04-26 11:30:00,142.31,142.57,142.11,142.53,600.0,142.31,142.57,142.11,142.53,600.0
2022-04-26 12:00:00,142.55,143.67,142.48,143.67,600.0,142.55,143.67,142.48,143.67,600.0
2022-04-26 12:30:00,143.54,143.54,143.12,143.39,500.0,143.54,143.54,143.12,143.39,500.0
2022-04-26 13:00:00,142.95,142.95,142.94,142.94,200.0,142.95,142.95,142.94,142.94,200.0
2022-04-26 13:30:00,142.51,143.22,142.51,143.17,500.0,142.51,143.22,142.51,143.17,500.0
2022-04-26 14:00:00,143.42,143.68,143.42,143.64,1100.0,143.42,143.68,143.42,143.64,1100.0
2022-04-26 14:30:00,143.45,143.59,142.94,143.59,1300.0,143.45,143.59,142.94,143.59,1300.0
2022-04-26 15:00:00,143.59,143.59,142.46,142.56,1900.0,143.59,143.59,142.46,142.56,1900.0
2022-04-26 15:30:00,142.5,142.5,141.4,141.43,9740.0,142.5,142.5,141.4,141.43,9740.0
2022-04-27 09:30:00,141.85,143.59,141.55,143.1,1700.0,141.85,143.59,141.55,143.1,1700.0
2022-04-27 10:00:00,143.24,143.44,141.47,141.47,2400.0,143.24,143.44,141.47,141.47,2400.0
2022-04-27 10:30:00,140.82,141.84,140.82,141.83,1320.0,140.82,141.84,140.82,141.83,1320.0
2022-04-27 11:00:00,141.42,142.26,141.42,142.2,600.0,141.42,142.26,141.42,142.2,600.0
2022-04-27 11:30:00,142.39,142.39,141.78,141.78,200.0,142.39,142.39,141.78,141.78,200.0
2022-04-27 12:00:00,142.04,142.18,142.04,142.18,400.0,142.04,142.18,142.04,142.18,400.0
2022-04-27 12:30:00,142.98,143.44,142.98,143.44,300.0,142.98,143.44,142.98,143.44,300.0
2022-04-27 13:00:00,143.13,143.28,142.72,143.08,1000.0,143.13,143.28,142.72,143.08,1000.0
2022-04-27 13:30:00,143.02,143.08,142.8,143.08,300.0,143.02,143.08,142.8,143.08,300.0
2022-04-27 14:00:00,143.22,143.38,143.0,143.0,600.0,143.22,143.38,143.0,143.0,600.0
2022-04-27 14:30:00,142.85,142.85,142.07,142.07,400.0,142.85,142.85,142.07,142.07,400.0
2022-04-27 15:00:00,141.76,141.85,141.63,141.65,700.0,141.76,141.85,141.63,141.65,700.0
2022-04-27 15:30:00,141.71,141.71,140.95,141.38,1000.0,141.71,141.71,140.95,141.38,1000.0
2022-04-28 09:30:00,144.23,144.23,143.19,143.26,1549.0,144.23,144.23,143.19,143.26,1549.0
2022-04-28 10:00:00,143.46,143.46,142.19,142.19,1300.0,143.46,143.46,142.19,142.19,1300.0
2022-04-28 10:30:00,142.2,142.28,141.9,142.28,626.0,142.2,142.28,141.9,142.28,626.0
2022-04-28 11:00:00,142.96,143.58,142.96,143.58,300.0,142.96,143.58,142.96,143.58,300.0
2022-04-28 11:30:00,143.23,143.3,142.9,143.0,1100.0,143.23,143.3,142.9,143.0,1100.0
2022-04-28 12:00:00,142.99,143.59,142.84,143.53,1000.0,142.99,143.59,142.84,143.53,1000.0
2022-04-28 12:30:00,143.84,144.55,143.84,144.55,1200.0,143.84,144.55,143.84,144.55,1200.0
2022-04-28 13:00:00,144.63,145.37,144.6,144.88,2804.0,144.63,145.37,144.6,144.88,2804.0
2022-04-28 13:30:00,144.77,145.09,144.77,145.09,300.0,144.77,145.09,144.77,145.09,300.0
2022-04-28 14:00:00,145.01,145.35,145.01,145.35,400.0,145.01,145.35,145.01,145.35,400.0
2022-04-28 14:30:00,145.37,145.93,145.37,145.93,300.0,145.37,145.93,145.37,145.93,300.0
2022-04-28 15:00:00,145.56,145.94,145.56,145.72,1300.0,145.56,145.94,145.56,145.72,1300.0
2022-04-28 15:30:00,145.64,145.64,144.87,145.15,1500.0,145.64,145.64,144.87,145.15,1500.0
2022-04-29 09:30:00,144.24,145.07,144.24,144.53,1200.0,144.24,145.07,144.24,144.53,1200.0
2022-04-29 10:00:00,144.98,145.33,144.25,144.26,4220.0,144.98,145.33,144.25,144.26,4220.0
2022-04-29 10:30:00,143.98,144.65,143.9,144.65,2053.0,143.98,144.65,143.9,144.65,2053.0
2022-04-29 11:00:00,144.3,144.41,144.0,144.41,1200.0,144.3,144.41,144.0,144.41,1200.0
2022-04-29 11:30:00,144.43,144.43,144.15,144.17,1100.0,144.43,144.43,144.15,144.17,1100.0
2022-04-29 12:00:00,143.59,143.63,143.36,143.36,300.0,143.59,143.63,143.36,143.36,300.0
2022-04-29 12:30:00,142.84,142.98,142.64,142.82,400.0,142.84,142.98,142.64,142.82,400.0
2022-04-29 13:00:00,142.73,143.17,142.73,143.16,500.0,142.73,143.17,142.73,143.16,500.0
2022-04-29 13:30:00,142.93,142.93,142.48,142.53,600.0,142.93,142.93,142.48,142.53,600.0
2022-04-29 14:00:00,142.56,142.56,142.31,142.4,500.0,142.56,142.56,142.31,142.4,500.0
2022-04-29 14:30:00,142.52,142.6,141.64,141.76,1400.0,142.52,142.6,141.64,141.76,1400.0
2022-04-29 15:00:00,141.25,141.44,141.15,141.38,500.0,141.25,141.44,141.15,141.38,500.0
2022-04-29 15:30:00,141.46,141.5,140.01,140.2,7092.0,141.46,141.5,140.01,140.2,7092.0
2022-05-02 09:30:00,140.98,141.22,139.83,141.11,2000.0,140.98,141.22,139.83,141.11,2000.0
2022-05-02 10:00:00,140.37,141.09,139.49,141.09,1800.0,140.37,141.09,139.49,141.09,1800.0
2022-05-02 10:30:00,141.24,141.69,140.9,141.04,1200.0,141.24,141.69,140.9,141.04,1200.0
2022-05-02 11:00:00,140.54,140.58,140.05,140.16,800.0,140.54,140.58,140.05,140.16,800.0
2022-05-02 11:30:00,140.19,140.48,139.63,140.12,2034.0,140.19,140.48,139.63,140.12,2034.0
2022-05-02 12:00:00,139.7,140.66,139.7,140.66,300.0,139.7,140.66,139.7,140.66,300.0
2022-05-02 12:30:00,140.23,140.24,139.49,139.49,600.0,140.23,140.24,139.49,139.49,600.0
2022-05-02 13:00:00,139.42,139.76,139.36,139.36,323.0,139.42,139.76,139.36,139.36,323.0
2022-05-02 13:30:00,139.52,139.52,138.74,138.84,598.0,139.52,139.52,138.74,138.84,598.0
2022-05-02 14:00:00,138.78,139.02,138.24,138.64,500.0,138.78,139.02,138.24,138.64,500.0
2022-05-02 14:30:00,138.56,138.98,138.56,138.78,900.0,138.56,138.98,138.56,138.78,900.0
2022-05-02 15:00:00,139.11,140.83,139.11,140.83,1950.0,139.11,140.83,139.11,140.83,1950.0
2022-05-02 15:30:00,141.07,141.97,141.01,141.97,946.0,141.07,141.97,141.01,141.97,946.0
2022-05-03 09:30:00,141.7,142.66,141.68,142.46,3963.0,141.7,142.66,141.68,142.46,3963.0
2022-05-03 10:00:00,142.94,143.31,142.24,143.15,2151.0,142.94,143.31,142.24,143.15,2151.0
2022-05-03 10:30:00,142.85,142.85,141.84,142.13,900.0,142.85,142.85,141.84,142.13,900.0
2022-05-03 11:00:00,142.49,143.11,142.49,143.11,800.0,142.49,143.11,142.49,143.11,800.0
2022-05-03 11:30:00,143.55,143.55,143.2,143.42,600.0,143.55,143.55,143.2,143.42,600.0
2022-05-03 12:00:00,143.55,143.83,142.88,143.1,1800.0,143.55,143.83,142.88,143.1,1800.0
2022-05-03 12:30:00,143.08,143.31,143.07,143.15,400.0,143.08,143.31,143.07,143.15,400.0
2022-05-03 13:00:00,143.42,143.75,143.39,143.75,1116.0,143.42,143.75,143.39,143.75,1116.0
2022-05-03 13:30:00,143.67,144.02,143.52,143.65,1251.0,143.67,144.02,143.52,143.65,1251.0
2022-05-03 14:00:00,143.45,143.45,142.72,142.72,1000.0,143.45,143.45,142.72,142.72,1000.0
2022-05-03 14:30:00,142.71,143.3,142.35,142.41,900.0,142.71,143.3,142.35,142.41,900.0
2022-05-03 15:00:00,143.4,143.69,143.23,143.28,700.0,143.4,143.69,143.23,143.28,700.0
2022-05-03 15:30:00,143.08,143.17,142.51,142.87,1400.0,143.08,143.17,142.51,142.87,1400.0
2022-05-04 09:30:00,143.47,143.51,142.48,142.57,1132.0,143.47,143.51,142.48,142.57,1132.0
2022-05-04 10:00:00,141.92,142.24,141.92,142.24,804.0,141.92,142.24,141.92,142.24,804.0
2022-05-04 10:30:00,141.97,142.08,141.68,141.68,400.0,141.97,142.08,141.68,141.68,400.0
2022-05-04 11:00:00,141.63,141.76,141.34,141.76,700.0,141.63,141.76,141.34,141.76,700.0
2022-05-04 11:30:00,141.4,141.48,141.3,141.45,600.0,141.4,141.48,141.3,141.45,600.0
2022-05-04 12:00:00,141.76,142.28,141.74,142.28,1000.0,141.76,142.28,141.74,142.28,1000.0
2022-05-04 12:30:00,142.47,142.73,142.4,142.73,2699.0,142.47,142.73,142.4,142.73,2699.0
2022-05-04 13:00:00,142.75,142.89,142.25,142.25,3698.0,142.75,142.89,142.25,142.25,3698.0
2022-05-04 13:30:00,142.1,142.71,142.1,142.71,3599.0,142.1,142.71,142.1,142.71,3599.0
2022-05-04 14:00:00,142.81,143.22,141.42,142.55,6157.0,142.81,143.22,141.42,142.55,6157.0
2022-05-04 14:30:00,142.65,144.53,140.8,144.53,8800.0,142.65,144.53,140.8,144.53,8800.0
2022-05-04 15:00:00,144.68,145.77,144.68,145.77,800.0,144.68,145.77,144.68,145.77,800.0
2022-05-04 15:30:00,145.87,146.75,145.87,146.35,3025.0,145.87,146.75,145.87,146.35,3025.0
2022-05-05 09:30:00,144.9,144.9,144.04,144.04,700.0,144.9,144.9,144.04,144.04,700.0
2022-05-05 10:00:00,143.48,143.6,142.97,143.09,700.0,143.48,143.6,142.97,143.09,700.0
2022-05-05 10:30:00,142.58,142.58,142.36,142.4,901.0,142.58,142.58,142.36,142.4,901.0
2022-05-05 11:00:00,142.45,142.45,141.69,141.69,1232.0,142.45,142.45,141.69,141.69,1232.0
2022-05-05 11:30:00,141.74,142.44,141.15,141.15,500.0,141.74,142.44,141.15,141.15,500.0
2022-05-05 12:00:00,140.6,141.72,140.6,141.72,300.0,140.6,141.72,140.6,141.72,300.0
2022-05-05 12:30:00,141.45,141.45,140.68,140.68,504.0,141.45,141.45,140.68,140.68,504.0
2022-05-05 13:00:00,142.02,142.02,141.5,141.75,600.0,142.02,142.02,141.5,141.75,600.0
2022-05-05 13:30:00,141.47,142.03,141.47,141.69,683.0,141.47,142.03,141.47,141.69,683.0
2022-05-05 14:00:00,141.34,141.75,140.88,140.88,1400.0,141.34,141.75,140.88,140.88,1400.0
2022-05-05 14:30:00,140.66,141.0,140.63,141.0,800.0,140.66,141.0,140.63,141.0,800.0
2022-05-05 15:00:00,140.43,140.43,139.69,139.87,1105.0,140.43,140.43,139.69,139.87,1105.0
2022-05-05 15:30:00,139.59,140.9,139.59,140.88,3122.0,139.59,140.9,139.59,140.88,3122.0
2022-05-06 09:30:00,138.39,138.52,136.39,136.89,2276.0,138.39,138.52,136.39,136.89,2276.0
2022-05-06 10:00:00,136.45,138.66,136.45,138.08,1400.0,136.45,138.66,136.45,138.08,1400.0
2022-05-06 10:30:00,137.88,138.98,137.61,138.63,1604.0,137.88,138.98,137.61,138.63,1604.0
2022-05-06 11:00:00,138.92,140.01,138.28,139.53,1500.0,138.92,140.01,138.28,139.53,1500.0
2022-05-06 11:30:00,139.6,139.6,138.47,138.47,1000.0,139.6,139.6,138.47,138.47,1000.0
2022-05-06 12:00:00,138.47,139.44,138.31,139.1,700.0,138.47,139.44,138.31,139.1,700.0
2022-05-06 12:30:00,139.29,140.01,139.04,140.01,300.0,139.29,140.01,139.04,140.01,300.0
2022-05-06 13:00:00,139.97,139.98,139.31,139.45,600.0,139.97,139.98,139.31,139.45,600.0
2022-05-06 13:30:00,139.32,139.32,139.16,139.16,200.0,139.32,139.32,139.16,139.16,200.0
2022-05-06 14:00:00,138.94,138.94,138.69,138.69,300.0,138.94,138.94,138.69,138.69,300.0
2022-05-06 14:30:00,138.34,138.69,138.34,138.69,504.0,138.34,138.69,138.34,138.69,504.0
2022-05-06 15:00:00,138.47,138.47,137.87,138.07,300.0,138.47,138.47,137.87,138.07,300.0
2022-05-06 15:30:00,138.26,139.1,138.26,138.74,1979.0,138.26,139.1,138.26,138.74,1979.0
2022-05-09 09:30:00,136.46,136.88,136.05,136.52,1400.0,136.46,136.88,136.05,136.52,1400.0
2022-05-09 10:00:00,136.07,136.07,134.92,134.92,1000.0,136.07,136.07,134.92,134.92,1000.0
2022-05-09 10:30:00,134.31,134.31,133.91,133.91,958.0,134.31,134.31,133.91,133.91,958.0
2022-05-09 11:00:00,133.79,133.83,132.73,132.82,2655.0,133.79,133.83,132.73,132.82,2655.0
2022-05-09 11:30:00,132.4,132.4,132.09,132.25,3745.0,132.4,132.4,132.09,132.25,3745.0
2022-05-09 12:00:00,132.06,132.91,131.95,132.5,4967.0,132.06,132.91,131.95,132.5,4967.0
2022-05-09 12:30:00,132.4,133.02,131.89,131.95,5252.0,132.4,133.02,131.89,131.95,5252.0
2022-05-09 13:00:00,131.75,132.32,131.61,131.98,3555.0,131.75,132.32,131.61,131.98,3555.0
2022-05-09 13:30:00,132.37,132.52,131.82,132.5,2100.0,132.37,132.52,131.82,132.5,2100.0
2022-05-09 14:00:00,132.42,132.5,132.18,132.25,2349.0,132.42,132.5,132.18,132.25,2349.0
2022-05-09 14:30:00,132.21,133.11,132.12,132.97,1331.0,132.21,133.11,132.12,132.97,1331.0
2022-05-09 15:00:00,133.18,133.33,133.04,133.27,700.0,133.18,133.33,133.04,133.27,700.0
2022-05-09 15:30:00,132.6,132.6,131.43,132.24,9115.0,132.6,132.6,131.43,132.24,9115.0
2022-05-10 09:30:00,135.52,135.52,133.09,134.16,1600.0,135.52,135.52,133.09,134.16,1600.0
2022-05-10 10:00:00,134.2,135.02,134.01,134.28,1807.0,134.2,135.02,134.01,134.28,1807.0
2022-05-10 10:30:00,134.52,134.52,132.51,132.57,1100.0,134.52,134.52,132.51,132.57,1100.0
2022-05-10 11:00:00,132.44,132.44,131.75,132.19,900.0,132.44,132.44,131.75,132.19,900.0
2022-05-10 11:30:00,131.95,132.34,131.95,132.34,609.0,131.95,132.34,131.95,132.34,609.0
2022-05-10 12:00:00,132.92,133.19,132.58,132.87,1300.0,132.92,133.19,132.58,132.87,1300.0
2022-05-10 12:30:00,132.84,133.45,132.67,133.28,1600.0,132.84,133.45,132.67,133.28,1600.0
2022-05-10 13:00:00,133.32,134.4,133.32,134.4,1000.0,133.32,134.4,133.32,134.4,1000.0
2022-05-10 13:30:00,135.87,136.49,135.87,136.27,848.0,135.87,136.49,135.87,136.27,848.0
2022-05-10 14:00:00,136.54,136.76,136.01,136.01,500.0,136.54,136.76,136.01,136.01,500.0
2022-05-10 14:30:00,135.99,136.39,135.97,136.39,300.0,135.99,136.39,135.97,136.39,300.0
2022-05-10 15:00:00,136.36,136.49,135.73,135.73,1208.0,136.36,136.49,135.73,135.73,1208.0
2022-05-10 15:30:00,135.53,135.53,134.8,135.12,2100.0,135.53,135.53,134.8,135.12,2100.0
2022-05-11 09:30:00,134.6,135.71,134.17,135.71,300.0,134.6,135.71,134.17,135.71,300.0
2022-05-11 10:00:00,135.39,135.4,133.9,134.13,1354.0,135.39,135.4,133.9,134.13,1354.0
2022-05-11 10:30:00,135.05,135.44,134.43,134.43,1400.0,135.05,135.44,134.43,134.43,1400.0
2022-05-11 11:00:00,134.55,134.73,134.31,134.31,800.0,134.55,134.73,134.31,134.31,800.0
2022-05-11 11:30:00,135.09,135.47,135.01,135.47,400.0,135.09,135.47,135.01,135.47,400.0
2022-05-11 12:00:00,135.02,135.02,134.81,134.88,600.0,135.02,135.02,134.81,134.88,600.0
2022-05-11 12:30:00,133.91,134.19,133.78,134.09,600.0,133.91,134.19,133.78,134.09,600.0
2022-05-11 13:00:00,133.47,133.87,133.45,133.87,574.0,133.47,133.87,133.45,133.87,574.0
2022-05-11 13:30:00,133.22,133.22,132.26,132.26,900.0,133.22,133.22,132.26,132.26,900.0
2022-05-11 14:00:00,132.19,132.46,132.19,132.37,300.0,132.19,132.46,132.19,132.37,300.0
2022-05-11 14:30:00,132.73,132.73,132.51,132.51,400.0,132.73,132.73,132.51,132.51,400.0
2022-05-11 15:00:00,131.78,131.78,131.63,131.64,500.0,131.78,131.78,131.63,131.64,500.0
2022-05-11 15:30:00,131.6,131.94,130.8,130.9,2815.0,131.6,131.94,130.8,130.9,2815.0
2022-05-12 09:30:00,130.23,130.83,128.97,130.05,5783.0,130.23,130.83,128.97,130.05,5783.0
2022-05-12 10:00:00,129.88,131.31,129.71,130.63,7441.0,129.88,131.31,129.71,130.63,7441.0
2022-05-12 10:30:00,130.68,131.98,130.44,131.82,6230.0,130.68,131.98,130.44,131.82,6230.0
2022-05-12 11:00:00,131.89,132.02,131.32,131.41,8000.0,131.89,132.02,131.32,131.41,8000.0
2022-05-12 11:30:00,131.32,131.51,129.99,129.99,5400.0,131.32,131.51,129.99,129.99,5400.0
2022-05-12 12:00:00,129.85,130.23,129.33,130.23,14593.0,129.85,130.23,129.33,130.23,14593.0
2022-05-12 12:30:00,130.36,130.94,130.19,130.36,7304.0,130.36,130.94,130.19,130.36,7304.0
2022-05-12 13:00:00,130.27,130.5,129.49,129.58,7927.0,130.27,130.5,129.49,129.58,7927.0
2022-05-12 13:30:00,129.6,129.79,128.54,128.54,3170.0,129.6,129.79,128.54,128.54,3170.0
2022-05-12 14:00:00,128.75,128.95,128.29,128.35,2101.0,128.75,128.95,128.29,128.35,2101.0
2022-05-12 14:30:00,128.34,128.42,127.96,128.17,2409.0,128.34,128.42,127.96,128.17,2409.0
2022-05-12 15:00:00,128.32,129.59,128.03,129.49,2096.0,128.32,129.59,128.03,129.49,2096.0
2022-05-12 15:30:00,129.43,130.68,129.43,130.68,5164.0,129.43,130.68,129.43,130.68,5164.0
2022-05-13 09:30:00,133.12,134.02,133.01,134.02,2410.0,133.12,134.02,133.01,134.02,2410.0
2022-05-13 10:00:00,134.79,134.93,134.68,134.68,400.0,134.79,134.93,134.68,134.68,400.0
2022-05-13 10:30:00,136.12,136.17,136.12,136.17,233.0,136.12,136.17,136.12,136.17,233.0
2022-05-13 11:00:00,136.12,136.52,136.06,136.48,1500.0,136.12,136.52,136.06,136.48,1500.0
2022-05-13 11:30:00,136.69,137.23,136.69,137.23,500.0,136.69,137.23,136.69,137.23,500.0
2022-05-13 12:00:00,137.3,137.3,137.11,137.11,350.0,137.3,137.3,137.11,137.11,350.0
2022-05-13 12:30:00,137.1,137.1,137.1,137.1,100.0,137.1,137.1,137.1,137.1,100.0
2022-05-13 13:00:00,136.45,136.45,136.45,136.45,100.0,136.45,136.45,136.45,136.45,100.0
2022-05-13 13:30:00,135.97,135.97,135.63,135.76,471.0,135.97,135.97,135.63,135.76,471.0
2022-05-13 14:00:00,134.92,134.99,134.92,134.99,301.0,134.92,134.99,134.92,134.99,301.0
2022-05-13 14:30:00,135.53,136.17,135.53,136.17,500.0,135.53,136.17,135.53,136.17,500.0
2022-05-13 15:00:00,136.47,137.08,136.47,137.08,400.0,136.47,137.08,136.47,137.08,400.0
2022-05-13 15:30:00,137.23,137.23,136.15,136.68,3844.0,137.23,137.23,136.15,136.68,3844.0
2022-05-16 09:30:00,135.0,135.57,134.98,135.06,400.0,135.0,135.57,134.98,135.06,400.0
2022-05-16 10:00:00,135.7,135.95,135.64,135.95,600.0,135.7,135.95,135.64,135.95,600.0
2022-05-16 10:30:00,136.0,136.0,135.27,135.27,947.0,136.0,136.0,135.27,135.27,947.0
2022-05-16 11:00:00,134.44,135.0,134.44,135.0,400.0,134.44,135.0,134.44,135.0,400.0
2022-05-16 11:30:00,134.86,135.85,134.86,135.85,458.0,134.86,135.85,134.86,135.85,458.0
2022-05-16 12:00:00,135.5,135.5,135.42,135.42,200.0,135.5,135.5,135.42,135.42,200.0
2022-05-16 12:30:00,134.68,134.68,134.65,134.65,300.0,134.68,134.68,134.65,134.65,300.0
2022-05-16 13:00:00,134.56,135.18,134.5,135.18,1500.0,134.56,135.18,134.5,135.18,1500.0
2022-05-16 13:30:00,135.99,135.99,135.99,135.99,100.0,135.99,135.99,135.99,135.99,100.0
2022-05-16 14:00:00,135.99,135.99,135.99,135.99,0.0,135.99,135.99,135.99,135.99,0.0
2022-05-16 14:30:00,135.79,135.79,135.79,135.79,100.0,135.79,135.79,135.79,135.79,100.0
2022-05-16 15:00:00,135.23,135.23,134.99,135.01,720.0,135.23,135.23,134.99,135.01,720.0
2022-05-16 15:30:00,134.89,135.37,134.84,134.99,3866.0,134.89,135.37,134.84,134.99,3866.0
2022-05-17 09:30:00,138.32,138.32,137.69,137.69,303.0,138.32,138.32,137.69,137.69,303.0
2022-05-17 10:00:00,137.61,137.61,137.04,137.05,505.0,137.61,137.61,137.04,137.05,505.0
2022-05-17 10:30:00,136.87,137.24,136.69,137.09,720.0,136.87,137.24,136.69,137.09,720.0
2022-05-17 11:00:00,137.09,137.95,137.09,137.95,559.0,137.09,137.95,137.09,137.95,559.0
2022-05-17 11:30:00,137.95,137.95,137.95,137.95,0.0,137.95,137.95,137.95,137.95,0.0
2022-05-17 12:00:00,138.47,138.47,138.42,138.42,200.0,138.47,138.47,138.42,138.42,200.0
2022-05-17 12:30:00,138.65,138.73,138.65,138.73,300.0,138.65,138.73,138.65,138.73,300.0
2022-05-17 13:00:00,139.24,139.24,139.24,139.24,200.0,139.24,139.24,139.24,139.24,200.0
2022-05-17 13:30:00,138.96,138.96,138.96,138.96,100.0,138.96,138.96,138.96,138.96,100.0
2022-05-17 14:00:00,138.96,139.06,138.58,138.88,700.0,138.96,139.06,138.58,138.88,700.0
2022-05-17 14:30:00,138.76,139.37,138.73,139.37,400.0,138.76,139.37,138.73,139.37,400.0
2022-05-17 15:00:00,139.49,139.64,139.49,139.64,200.0,139.49,139.64,139.49,139.64,200.0
2022-05-17 15:30:00,139.84,140.53,139.3,140.53,2743.0,139.84,140.53,139.3,140.53,2743.0
2022-05-18 09:30:00,137.47,140.87,137.4,140.84,3658.0,137.47,140.87,137.4,140.84,3658.0
2022-05-18 10:00:00,141.08,141.08,140.22,140.35,2100.0,141.08,141.08,140.22,140.35,2100.0
2022-05-18 10:30:00,140.25,140.25,139.29,139.85,2200.0,140.25,140.25,139.29,139.85,2200.0
2022-05-18 11:00:00,139.26,139.26,138.05,138.38,1300.0,139.26,139.26,138.05,138.38,1300.0
2022-05-18 11:30:00,138.12,138.29,136.74,137.09,2127.0,138.12,138.29,136.74,137.09,2127.0
2022-05-18 12:00:00,136.82,137.48,136.13,136.13,1100.0,136.82,137.48,136.13,136.13,1100.0
2022-05-18 12:30:00,136.13,137.12,136.07,137.12,4565.0,136.13,137.12,136.07,137.12,4565.0
2022-05-18 13:00:00,136.89,136.89,135.83,136.24,800.0,136.89,136.89,135.83,136.24,800.0
2022-05-18 13:30:00,136.27,136.27,134.55,135.23,800.0,136.27,136.27,134.55,135.23,800.0
2022-05-18 14:00:00,135.59,135.59,135.38,135.57,1200.0,135.59,135.59,135.38,135.57,1200.0
2022-05-18 14:30:00,135.85,135.87,135.0,135.1,2400.0,135.85,135.87,135.0,135.1,2400.0
2022-05-18 15:00:00,135.25,135.49,135.04,135.15,1951.0,135.25,135.49,135.04,135.15,1951.0
2022-05-18 15:30:00,135.22,136.27,135.15,136.07,11076.0,135.22,136.27,135.15,136.07,11076.0
2022-05-19 09:30:00,135.96,137.54,135.91,137.03,1500.0,135.96,137.54,135.91,137.03,1500.0
2022-05-19 10:00:00,137.01,137.93,137.01,137.38,900.0,137.01,137.93,137.01,137.38,900.0
2022-05-19 10:30:00,137.41,138.2,137.41,137.93,2200.0,137.41,138.2,137.41,137.93,2200.0
2022-05-19 11:00:00,138.07,139.04,137.92,138.41,1600.0,138.07,139.04,137.92,138.41,1600.0
2022-05-19 11:30:00,138.52,139.68,138.51,139.56,2100.0,138.52,139.68,138.51,139.56,2100.0
2022-05-19 12:00:00,139.71,139.83,138.97,138.97,701.0,139.71,139.83,138.97,138.97,701.0
2022-05-19 12:30:00,138.8,138.8,138.58,138.59,300.0,138.8,138.8,138.58,138.59,300.0
2022-05-19 13:00:00,138.6,138.6,137.56,137.81,1692.0,138.6,138.6,137.56,137.81,1692.0
2022-05-19 13:30:00,137.53,138.77,137.53,138.77,2200.0,137.53,138.77,137.53,138.77,2200.0
2022-05-19 14:00:00,138.62,138.63,137.85,138.3,1900.0,138.62,138.63,137.85,138.3,1900.0
2022-05-19 14:30:00,138.02,138.81,138.02,138.81,400.0,138.02,138.81,138.02,138.81,400.0
2022-05-19 15:00:00,138.87,139.15,137.68,137.68,1900.0,138.87,139.15,137.68,137.68,1900.0
2022-05-19 15:30:00,137.6,137.74,137.06,137.27,2908.0,137.6,137.74,137.06,137.27,2908.0
2022-05-20 09:30:00,139.14,139.14,137.55,137.55,500.0,139.14,139.14,137.55,137.55,500.0
2022-05-20 10:00:00,137.36,137.46,136.1,136.16,1500.0,137.36,137.46,136.1,136.16,1500.0
2022-05-20 10:30:00,136.31,136.31,134.64,134.64,947.0,136.31,136.31,134.64,134.64,947.0
2022-05-20 11:00:00,134.63,135.13,134.51,135.05,1445.0,134.63,135.13,134.51,135.05,1445.0
2022-05-20 11:30:00,135.04,135.45,135.04,135.29,1012.0,135.04,135.45,135.04,135.29,1012.0
2022-05-20 12:00:00,134.95,134.98,134.76,134.78,1900.0,134.95,134.98,134.76,134.78,1900.0
2022-05-20 12:30:00,134.8,134.89,133.94,134.72,1510.0,134.8,134.89,133.94,134.72,1510.0
2022-05-20 13:00:00,134.15,134.35,133.45,133.45,1281.0,134.15,134.35,133.45,133.45,1281.0
2022-05-20 13:30:00,134.17,134.55,134.17,134.52,500.0,134.17,134.55,134.17,134.52,500.0
2022-05-20 14:00:00,134.73,134.98,133.93,134.31,900.0,134.73,134.98,133.93,134.31,900.0
2022-05-20 14:30:00,134.32,135.13,134.13,134.94,900.0,134.32,135.13,134.13,134.94,900.0
2022-05-20 15:00:00,134.52,135.53,134.52,135.53,700.0,134.52,135.53,134.52,135.53,700.0
2022-05-20 15:30:00,135.89,137.96,135.89,137.87,7038.0,135.89,137.96,135.89,137.87,7038.0
2022-05-23 09:30:00,138.82,140.42,138.65,139.16,6062.0,138.82,140.42,138.65,139.16,6062.0
2022-05-23 10:00:00,139.21,139.45,138.62,139.35,2507.0,139.21,139.45,138.62,139.35,2507.0
2022-05-23 10:30:00,139.32,139.56,138.85,138.96,3262.0,139.32,139.56,138.85,138.96,3262.0
2022-05-23 11:00:00,138.82,139.83,138.82,139.83,1028.0,138.82,139.83,138.82,139.83,1028.0
2022-05-23 11:30:00,140.21,140.32,139.91,139.99,1387.0,140.21,140.32,139.91,139.99,1387.0
2022-05-23 12:00:00,139.98,140.59,139.97,140.33,1077.0,139.98,140.59,139.97,140.33,1077.0
2022-05-23 12:30:00,140.33,140.38,140.0,140.38,1401.0,140.33,140.38,140.0,140.38,1401.0
2022-05-23 13:00:00,140.5,140.51,139.62,139.8,2528.0,140.5,140.51,139.62,139.8,2528.0
2022-05-23 13:30:00,140.0,140.42,140.0,140.38,650.0,140.0,140.42,140.0,140.38,650.0
2022-05-23 14:00:00,140.64,140.64,140.41,140.61,1599.0,140.64,140.64,140.41,140.61,1599.0
2022-05-23 14:30:00,140.25,140.61,140.25,140.28,1736.0,140.25,140.61,140.25,140.28,1736.0
2022-05-23 15:00:00,140.21,140.21,139.58,139.69,1495.0,140.21,140.21,139.58,139.69,1495.0
2022-05-23 15:30:00,139.59,140.17,139.33,140.12,5817.0,139.59,140.17,139.33,140.12,5817.0
2022-05-24 09:30:00,138.76,139.22,137.86,138.13,1235.0,138.76,139.22,137.86,138.13,1235.0
2022-05-24 10:00:00,137.88,138.04,137.24,138.03,1700.0,137.88,138.04,137.24,138.03,1700.0
2022-05-24 10:30:00,137.81,138.43,137.28,137.47,1000.0,137.81,138.43,137.28,137.47,1000.0
2022-05-24 11:00:00,137.59,137.59,136.88,137.43,700.0,137.59,137.59,136.88,137.43,700.0
2022-05-24 11:30:00,137.6,138.16,137.37,138.15,900.0,137.6,138.16,137.37,138.15,900.0
2022-05-24 12:00:00,138.0,138.77,138.0,138.2,700.0,138.0,138.77,138.0,138.2,700.0
2022-05-24 12:30:00,138.04,138.04,137.34,137.46,900.0,138.04,138.04,137.34,137.46,900.0
2022-05-24 13:00:00,137.4,137.46,137.4,137.46,300.0,137.4,137.46,137.4,137.46,300.0
2022-05-24 13:30:00,137.53,138.15,137.51,137.95,700.0,137.53,138.15,137.51,137.95,700.0
2022-05-24 14:00:00,137.79,138.4,137.7,138.2,700.0,137.79,138.4,137.7,138.2,700.0
2022-05-24 14:30:00,138.28,138.5,137.91,137.91,1400.0,138.28,138.5,137.91,137.91,1400.0
2022-05-24 15:00:00,138.43,138.72,138.43,138.72,400.0,138.43,138.72,138.43,138.72,400.0
2022-05-24 15:30:00,138.7,139.62,138.6,138.86,3494.0,138.7,139.62,138.6,138.86,3494.0
2022-05-25 09:30:00,138.02,138.81,138.02,138.4,1000.0,138.02,138.81,138.02,138.4,1000.0
2022-05-25 10:00:00,138.16,138.17,137.28,138.07,6782.0,138.16,138.17,137.28,138.07,6782.0
2022-05-25 10:30:00,138.36,139.25,138.36,139.18,1400.0,138.36,139.25,138.36,139.18,1400.0
2022-05-25 11:00:00,139.18,139.18,137.99,138.06,5045.0,139.18,139.18,137.99,138.06,5045.0
2022-05-25 11:30:00,138.01,138.01,137.44,137.5,2400.0,138.01,138.01,137.44,137.5,2400.0
2022-05-25 12:00:00,137.49,137.5,136.71,136.71,700.0,137.49,137.5,136.71,136.71,700.0
2022-05-25 12:30:00,136.77,136.77,136.42,136.42,584.0,136.77,136.77,136.42,136.42,584.0
2022-05-25 13:00:00,136.54,136.78,136.54,136.78,344.0,136.54,136.78,136.54,136.78,344.0
2022-05-25 13:30:00,136.91,136.92,136.91,136.92,228.0,136.91,136.92,136.91,136.92,228.0
2022-05-25 14:00:00,137.22,137.62,137.22,137.62,1534.0,137.22,137.62,137.22,137.62,1534.0
2022-05-25 14:30:00,137.66,137.66,137.54,137.54,200.0,137.66,137.66,137.54,137.54,200.0
2022-05-25 15:00:00,137.8,138.54,137.8,138.11,2832.0,137.8,138.54,137.8,138.11,2832.0
2022-05-25 15:30:00,138.23,138.23,137.02,137.44,3387.0,138.23,138.23,137.02,137.44,3387.0
2022-05-26 09:30:00,138.26,139.14,138.26,139.14,200.0,138.26,139.14,138.26,139.14,200.0
2022-05-26 10:00:00,139.64,140.08,139.64,139.96,900.0,139.64,140.08,139.64,139.96,900.0
2022-05-26 10:30:00,139.96,139.97,139.61,139.97,442.0,139.96,139.97,139.61,139.97,442.0
2022-05-26 11:00:00,140.15,140.46,140.14,140.44,950.0,140.15,140.46,140.14,140.44,950.0
2022-05-26 11:30:00,139.99,139.99,139.76,139.99,300.0,139.99,139.99,139.76,139.99,300.0
2022-05-26 12:00:00,140.33,140.83,140.33,140.83,300.0,140.33,140.83,140.33,140.83,300.0
2022-05-26 12:30:00,140.89,140.92,140.78,140.86,500.0,140.89,140.92,140.78,140.86,500.0
2022-05-26 13:00:00,140.91,141.14,140.89,140.89,500.0,140.91,141.14,140.89,140.89,500.0
2022-05-26 13:30:00,140.83,141.09,140.83,140.98,800.0,140.83,141.09,140.83,140.98,800.0
2022-05-26 14:00:00,141.19,141.3,141.16,141.3,500.0,141.19,141.3,141.16,141.3,500.0
2022-05-26 14:30:00,141.02,141.08,141.02,141.08,400.0,141.02,141.08,141.02,141.08,400.0
2022-05-26 15:00:00,140.99,141.06,140.75,140.75,900.0,140.99,141.06,140.75,140.75,900.0
2022-05-26 15:30:00,140.92,141.73,140.88,141.19,2926.0,140.92,141.73,140.88,141.19,2926.0
2022-05-27 09:30:00,143.35,143.49,142.73,143.49,3837.0,143.35,143.49,142.73,143.49,3837.0
2022-05-27 10:00:00,143.85,144.02,143.41,143.69,2011.0,143.85,144.02,143.41,143.69,2011.0
2022-05-27 10:30:00,143.89,144.05,143.43,143.73,3872.0,143.89,144.05,143.43,143.73,3872.0
2022-05-27 11:00:00,143.82,144.53,143.82,144.28,1501.0,143.82,144.53,143.82,144.28,1501.0
2022-05-27 11:30:00,144.35,144.39,144.22,144.23,1684.0,144.35,144.39,144.22,144.23,1684.0
2022-05-27 12:00:00,143.98,144.13,143.86,144.09,1432.0,143.98,144.13,143.86,144.09,1432.0
2022-05-27 12:30:00,143.75,143.75,143.75,143.75,150.0,143.75,143.75,143.75,143.75,150.0
2022-05-27 13:00:00,144.09,144.15,143.55,143.55,2304.0,144.09,144.15,143.55,143.55,2304.0
2022-05-27 13:30:00,143.67,143.83,143.64,143.76,1141.0,143.67,143.83,143.64,143.76,1141.0
2022-05-27 14:00:00,143.77,143.96,143.75,143.96,1091.0,143.77,143.96,143.75,143.96,1091.0
2022-05-27 14:30:00,144.2,144.2,143.97,144.04,1379.0,144.2,144.2,143.97,144.04,1379.0
2022-05-27 15:00:00,144.22,144.35,144.14,144.35,1900.0,144.22,144.35,144.14,144.35,1900.0
2022-05-27 15:30:00,144.35,145.15,144.21,145.15,4008.0,144.35,145.15,144.21,145.15,4008.0
2022-05-31 09:30:00,144.99,145.27,143.79,145.27,2444.0,144.99,145.27,143.79,145.27,2444.0
2022-05-31 10:00:00,145.03,145.12,144.24,144.98,1705.0,145.03,145.12,144.24,144.98,1705.0
2022-05-31 10:30:00,145.18,145.94,145.18,145.83,1000.0,145.18,145.94,145.18,145.83,1000.0
2022-05-31 11:00:00,146.0,146.0,145.5,145.5,600.0,146.0,146.0,145.5,145.5,600.0
2022-05-31 11:30:00,145.41,145.83,145.41,145.83,500.0,145.41,145.83,145.41,145.83,500.0
2022-05-31 12:00:00,146.47,146.55,145.8,145.8,600.0,146.47,146.55,145.8,145.8,600.0
2022-05-31 12:30:00,146.06,146.8,146.01,146.8,1422.0,146.06,146.8,146.01,146.8,1422.0
2022-05-31 13:00:00,146.37,146.81,146.33,146.34,1738.0,146.37,146.81,146.33,146.34,1738.0
2022-05-31 13:30:00,146.44,147.82,146.44,147.82,1800.0,146.44,147.82,146.44,147.82,1800.0
2022-05-31 14:00:00,147.48,147.65,147.23,147.3,1500.0,147.48,147.65,147.23,147.3,1500.0
2022-05-31 14:30:00,147.13,147.13,145.78,145.89,1320.0,147.13,147.13,145.78,145.89,1320.0
2022-05-31 15:00:00,145.55,146.15,145.55,146.14,900.0,145.55,146.15,145.55,146.14,900.0
2022-05-31 15:30:00,146.06,146.51,145.38,145.46,4211.0,146.06,146.51,145.38,145.46,4211.0
2022-06-01 09:30:00,146.87,146.87,145.82,146.38,1846.0,146.87,146.87,145.82,146.38,1846.0
2022-06-01 10:00:00,146.48,146.48,144.75,144.75,1490.0,146.48,146.48,144.75,144.75,1490.0
2022-06-01 10:30:00,144.69,144.94,143.95,144.88,2935.0,144.69,144.94,143.95,144.88,2935.0
2022-06-01 11:00:00,144.65,144.79,144.17,144.17,2150.0,144.65,144.79,144.17,144.17,2150.0
2022-06-01 11:30:00,143.71,143.71,143.38,143.6,1240.0,143.71,143.71,143.38,143.6,1240.0
2022-06-01 12:00:00,143.29,143.29,142.9,142.99,1285.0,143.29,143.29,142.9,142.99,1285.0
2022-06-01 12:30:00,143.02,143.05,142.4,142.64,1194.0,143.02,143.05,142.4,142.64,1194.0
2022-06-01 13:00:00,142.84,143.18,142.82,143.12,1300.0,142.84,143.18,142.82,143.12,1300.0
2022-06-01 13:30:00,143.48,143.57,143.46,143.46,650.0,143.48,143.57,143.46,143.46,650.0
2022-06-01 14:00:00,143.67,143.67,143.67,143.67,878.0,143.67,143.67,143.67,143.67,878.0
2022-06-01 14:30:00,144.65,144.72,144.48,144.48,1400.0,144.65,144.72,144.48,144.48,1400.0
2022-06-01 15:00:00,144.37,144.6,144.13,144.39,1673.0,144.37,144.6,144.13,144.39,1673.0
2022-06-01 15:30:00,144.28,144.44,143.41,143.45,3911.0,144.28,144.44,143.41,143.45,3911.0
2022-06-02 09:30:00,142.73,144.43,142.4,144.11,3082.0,142.73,144.43,142.4,144.11,3082.0
2022-06-02 10:00:00,144.07,145.28,144.07,144.18,2085.0,144.07,145.28,144.07,144.18,2085.0
2022-06-02 10:30:00,144.57,144.77,144.44,144.77,1307.0,144.57,144.77,144.44,144.77,1307.0
2022-06-02 11:00:00,144.96,146.2,144.96,146.11,1472.0,144.96,146.2,144.96,146.11,1472.0
2022-06-02 11:30:00,145.79,146.66,145.79,146.66,1950.0,145.79,146.66,145.79,146.66,1950.0
2022-06-02 12:00:00,146.39,147.13,146.39,147.04,1777.0,146.39,147.13,146.39,147.04,1777.0
2022-06-02 12:30:00,147.11,147.26,147.11,147.15,1302.0,147.11,147.26,147.11,147.15,1302.0
2022-06-02 13:00:00,147.34,147.46,147.27,147.27,700.0,147.34,147.46,147.27,147.27,700.0
2022-06-02 13:30:00,147.26,147.39,147.15,147.15,1150.0,147.26,147.39,147.15,147.15,1150.0
2022-06-02 14:00:00,147.66,147.83,147.66,147.72,1117.0,147.66,147.83,147.66,147.72,1117.0
2022-06-02 14:30:00,147.82,148.24,147.82,147.83,1319.0,147.82,148.24,147.82,147.83,1319.0
2022-06-02 15:00:00,147.79,148.22,147.76,147.76,1849.0,147.79,148.22,147.76,147.76,1849.0
2022-06-02 15:30:00,147.85,148.79,147.76,148.78,2791.0,147.85,148.79,147.76,148.78,2791.0
2022-06-03 09:30:00,146.79,146.79,146.07,146.78,2431.0,146.79,146.79,146.07,146.78,2431.0
2022-06-03 10:00:00,147.11,147.21,146.61,146.98,700.0,147.11,147.21,146.61,146.98,700.0
2022-06-03 10:30:00,146.74,146.74,146.25,146.31,1500.0,146.74,146.74,146.25,146.31,1500.0
2022-06-03 11:00:00,146.26,146.26,145.7,145.83,1324.0,146.26,146.26,145.7,145.83,1324.0
2022-06-03 11:30:00,145.77,146.43,145.77,146.32,1467.0,145.77,146.43,145.77,146.32,1467.0
2022-06-03 12:00:00,146.24,146.38,145.9,146.38,2187.0,146.24,146.38,145.9,146.38,2187.0
2022-06-03 12:30:00,146.2,146.36,146.2,146.34,550.0,146.2,146.36,146.2,146.34,550.0
2022-06-03 13:00:00,146.7,147.14,146.69,146.76,1628.0,146.7,147.14,146.69,146.76,1628.0
2022-06-03 13:30:00,146.56,146.76,146.56,146.65,1548.0,146.56,146.76,146.56,146.65,1548.0
2022-06-03 14:00:00,146.62,146.77,146.52,146.74,1048.0,146.62,146.77,146.52,146.74,1048.0
2022-06-03 14:30:00,146.74,146.8,146.6,146.73,647.0,146.74,146.8,146.6,146.73,647.0
2022-06-03 15:00:00,146.84,146.88,146.24,146.58,1592.0,146.84,146.88,146.24,146.58,1592.0
2022-06-03 15:30:00,146.59,146.76,146.39,146.67,2184.0,146.59,146.76,146.39,146.67,2184.0
2022-06-06 09:30:00,148.99,149.04,148.56,149.01,1828.0,148.99,149.04,148.56,149.01,1828.0
2022-06-06 10:00:00,149.5,149.96,149.05,149.19,2288.0,149.5,149.96,149.05,149.19,2288.0
2022-06-06 10:30:00,149.36,149.36,148.57,148.69,2314.0,149.36,149.36,148.57,148.69,2314.0
2022-06-06 11:00:00,148.81,148.99,148.04,148.21,2175.0,148.81,148.99,148.04,148.21,2175.0
2022-06-06 11:30:00,148.23,148.55,148.22,148.53,1351.0,148.23,148.55,148.22,148.53,1351.0
2022-06-06 12:00:00,148.04,148.04,147.53,147.53,653.0,148.04,148.04,147.53,147.53,653.0
2022-06-06 12:30:00,147.52,147.66,147.52,147.66,483.0,147.52,147.66,147.52,147.66,483.0
2022-06-06 13:00:00,147.57,147.57,147.26,147.26,874.0,147.57,147.57,147.26,147.26,874.0
2022-06-06 13:30:00,147.7,147.7,147.7,147.7,387.0,147.7,147.7,147.7,147.7,387.0
2022-06-06 14:00:00,147.93,147.93,147.55,147.55,1050.0,147.93,147.93,147.55,147.55,1050.0
2022-06-06 14:30:00,147.07,147.17,146.98,146.99,996.0,147.07,147.17,146.98,146.99,996.0
2022-06-06 15:00:00,146.73,146.73,146.24,146.36,1396.0,146.73,146.73,146.24,146.36,1396.0
2022-06-06 15:30:00,146.33,146.72,146.01,146.72,1230.0,146.33,146.72,146.01,146.72,1230.0
2022-06-07 09:30:00,145.24,145.93,145.24,145.59,2151.0,145.24,145.93,145.24,145.59,2151.0
2022-06-07 10:00:00,145.66,145.7,145.62,145.62,1095.0,145.66,145.7,145.62,145.62,1095.0
2022-06-07 10:30:00,146.59,147.56,146.59,147.29,1350.0,146.59,147.56,146.59,147.29,1350.0
2022-06-07 11:00:00,147.25,147.25,146.72,146.72,907.0,147.25,147.25,146.72,146.72,907.0
2022-06-07 11:30:00,146.66,146.67,146.37,146.46,949.0,146.66,146.67,146.37,146.46,949.0
2022-06-07 12:00:00,146.54,146.54,145.93,146.18,1966.0,146.54,146.54,145.93,146.18,1966.0
2022-06-07 12:30:00,146.39,146.69,146.39,146.69,950.0,146.39,146.69,146.39,146.69,950.0
2022-06-07 13:00:00,146.8,146.95,146.69,146.81,1367.0,146.8,146.95,146.69,146.81,1367.0
2022-06-07 13:30:00,146.67,146.9,146.67,146.9,950.0,146.67,146.9,146.67,146.9,950.0
2022-06-07 14:00:00,146.9,147.64,146.9,147.6,2253.0,146.9,147.64,146.9,147.6,2253.0
2022-06-07 14:30:00,147.6,147.71,147.36,147.48,1297.0,147.6,147.71,147.36,147.48,1297.0
2022-06-07 15:00:00,147.54,148.18,147.54,148.03,2802.0,147.54,148.18,147.54,148.03,2802.0
2022-06-07 15:30:00,148.13,148.85,148.12,148.43,6690.0,148.13,148.85,148.12,148.43,6690.0
2022-06-08 09:30:00,147.21,148.71,147.21,148.45,1700.0,147.21,148.71,147.21,148.45,1700.0
2022-06-08 10:00:00,148.21,148.37,146.86,147.31,1000.0,148.21,148.37,146.86,147.31,1000.0
2022-06-08 10:30:00,147.11,147.42,146.92,146.92,1500.0,147.11,147.42,146.92,146.92,1500.0
2022-06-08 11:00:00,147.1,147.4,146.79,147.4,1000.0,147.1,147.4,146.79,147.4,1000.0
2022-06-08 11:30:00,147.23,147.23,147.04,147.04,600.0,147.23,147.23,147.04,147.04,600.0
2022-06-08 12:00:00,146.63,146.63,146.62,146.62,200.0,146.63,146.63,146.62,146.62,200.0
2022-06-08 12:30:00,145.64,145.64,145.24,145.24,200.0,145.64,145.64,145.24,145.24,200.0
2022-06-08 13:00:00,145.47,145.47,145.29,145.29,500.0,145.47,145.47,145.29,145.29,500.0
2022-06-08 13:30:00,144.85,145.16,144.84,145.16,858.0,144.85,145.16,144.84,145.16,858.0
2022-06-08 14:00:00,145.27,145.27,144.59,144.69,1400.0,145.27,145.27,144.59,144.69,1400.0
2022-06-08 14:30:00,144.7,145.06,144.44,144.91,2100.0,144.7,145.06,144.44,144.91,2100.0
2022-06-08 15:00:00,144.97,145.05,144.87,145.05,300.0,144.97,145.05,144.87,145.05,300.0
2022-06-08 15:30:00,145.28,145.49,144.7,144.97,2420.0,145.28,145.49,144.7,144.97,2420.0
2022-06-09 09:30:00,144.36,145.36,144.15,145.31,3234.0,144.36,145.36,144.15,145.31,3234.0
2022-06-09 10:00:00,145.77,145.77,145.03,145.6,3350.0,145.77,145.77,145.03,145.6,3350.0
2022-06-09 10:30:00,145.62,145.82,144.83,145.02,3465.0,145.62,145.82,144.83,145.02,3465.0
2022-06-09 11:00:00,144.77,144.92,144.47,144.72,3854.0,144.77,144.92,144.47,144.72,3854.0
2022-06-09 11:30:00,144.77,145.33,144.73,145.25,1869.0,144.77,145.33,144.73,145.25,1869.0
2022-06-09 12:00:00,145.29,145.43,144.93,145.36,1750.0,145.29,145.43,144.93,145.36,1750.0
2022-06-09 12:30:00,145.46,145.5,145.1,145.32,2123.0,145.46,145.5,145.1,145.32,2123.0
2022-06-09 13:00:00,145.4,145.75,145.4,145.4,2392.0,145.4,145.75,145.4,145.4,2392.0
2022-06-09 13:30:00,145.16,145.23,144.95,145.23,1890.0,145.16,145.23,144.95,145.23,1890.0
2022-06-09 14:00:00,145.22,145.36,144.94,145.21,3435.0,145.22,145.36,144.94,145.21,3435.0
2022-06-09 14:30:00,145.26,145.26,144.88,144.88,4305.0,145.26,145.26,144.88,144.88,4305.0
2022-06-09 15:00:00,144.87,144.98,144.61,144.67,4863.0,144.87,144.98,144.61,144.67,4863.0
2022-06-09 15:30:00,144.67,145.0,143.98,143.98,11828.0,144.67,145.0,143.98,143.98,11828.0
2022-06-10 09:30:00,141.56,141.92,140.79,140.79,3251.0,141.56,141.92,140.79,140.79,3251.0
2022-06-10 10:00:00,140.62,140.62,139.51,139.51,3167.0,140.62,140.62,139.51,139.51,3167.0
2022-06-10 10:30:00,139.57,140.17,139.57,139.62,2731.0,139.57,140.17,139.57,139.62,2731.0
2022-06-10 11:00:00,139.57,139.98,139.57,139.63,2050.0,139.57,139.98,139.57,139.63,2050.0
2022-06-10 11:30:00,139.79,140.67,139.76,140.67,2737.0,139.79,140.67,139.76,140.67,2737.0
2022-06-10 12:00:00,140.6,140.75,140.4,140.59,1750.0,140.6,140.75,140.4,140.59,1750.0
2022-06-10 12:30:00,140.84,141.08,140.49,140.82,1800.0,140.84,141.08,140.49,140.82,1800.0
2022-06-10 13:00:00,140.92,141.08,140.6,141.06,2500.0,140.92,141.08,140.6,141.06,2500.0
2022-06-10 13:30:00,141.17,141.48,140.75,140.96,1512.0,141.17,141.48,140.75,140.96,1512.0
2022-06-10 14:00:00,140.95,141.53,140.85,141.39,846.0,140.95,141.53,140.85,141.39,846.0
2022-06-10 14:30:00,141.38,141.73,141.15,141.69,3058.0,141.38,141.73,141.15,141.69,3058.0
2022-06-10 15:00:00,141.61,142.31,141.28,142.15,4181.0,141.61,142.31,141.28,142.15,4181.0
2022-06-10 15:30:00,141.96,142.09,140.79,140.79,4616.0,141.96,142.09,140.79,140.79,4616.0
2022-06-13 09:30:00,136.99,137.79,136.54,136.54,4117.0,136.99,137.79,136.54,136.54,4117.0
2022-06-13 10:00:00,136.79,136.79,135.14,135.14,2950.0,136.79,136.79,135.14,135.14,2950.0
2022-06-13 10:30:00,135.01,135.51,134.89,135.23,1521.0,135.01,135.51,134.89,135.23,1521.0
2022-06-13 11:00:00,134.97,135.21,134.6,134.73,2571.0,134.97,135.21,134.6,134.73,2571.0
2022-06-13 11:30:00,134.45,134.76,134.14,134.29,2757.0,134.45,134.76,134.14,134.29,2757.0
2022-06-13 12:00:00,134.44,135.47,134.44,135.47,1928.0,134.44,135.47,134.44,135.47,1928.0
2022-06-13 12:30:00,135.34,135.98,135.26,135.26,2735.0,135.34,135.98,135.26,135.26,2735.0
2022-06-13 13:00:00,135.13,135.14,134.83,135.14,1593.0,135.13,135.14,134.83,135.14,1593.0
2022-06-13 13:30:00,135.13,136.09,135.13,135.91,3050.0,135.13,136.09,135.13,135.91,3050.0
2022-06-13 14:00:00,135.89,135.89,135.04,135.2,2867.0,135.89,135.89,135.04,135.2,2867.0
2022-06-13 14:30:00,135.0,135.51,134.72,134.78,3742.0,135.0,135.51,134.72,134.78,3742.0
2022-06-13 15:00:00,134.72,134.89,133.84,133.84,4228.0,134.72,134.89,133.84,133.84,4228.0
2022-06-13 15:30:00,133.66,133.88,133.17,133.55,4706.0,133.66,133.88,133.17,133.55,4706.0
2022-06-14 09:30:00,133.89,134.85,133.22,133.73,2429.0,133.89,134.85,133.22,133.73,2429.0
2022-06-14 10:00:00,134.56,134.56,132.64,132.82,2875.0,134.56,134.56,132.64,132.82,2875.0
2022-06-14 10:30:00,132.58,133.84,132.57,133.6,2915.0,132.58,133.84,132.57,133.6,2915.0
2022-06-14 11:00:00,133.65,133.75,132.89,133.55,2040.0,133.65,133.75,132.89,133.55,2040.0
2022-06-14 11:30:00,133.36,134.47,133.36,134.44,1300.0,133.36,134.47,133.36,134.44,1300.0
2022-06-14 12:00:00,134.34,134.34,133.84,134.17,3287.0,134.34,134.34,133.84,134.17,3287.0
2022-06-14 12:30:00,134.29,134.53,134.23,134.53,2365.0,134.29,134.53,134.23,134.53,2365.0
2022-06-14 13:00:00,134.78,135.44,134.59,135.16,2548.0,134.78,135.44,134.59,135.16,2548.0
2022-06-14 13:30:00,135.14,135.14,134.65,134.91,2640.0,135.14,135.14,134.65,134.91,2640.0
2022-06-14 14:00:00,135.01,135.47,135.01,135.38,2509.0,135.01,135.47,135.01,135.38,2509.0
2022-06-14 14:30:00,135.35,135.48,134.74,134.86,3613.0,135.35,135.48,134.74,134.86,3613.0
2022-06-14 15:00:00,134.64,134.84,134.33,134.54,3605.0,134.64,134.84,134.33,134.54,3605.0
2022-06-14 15:30:00,134.79,135.58,134.76,135.13,4711.0,134.79,135.58,134.76,135.13,4711.0
2022-06-15 09:30:00,136.53,137.34,136.53,137.08,2923.0,136.53,137.34,136.53,137.08,2923.0
2022-06-15 10:00:00,137.37,137.64,137.17,137.17,1957.0,137.37,137.64,137.17,137.17,1957.0
2022-06-15 10:30:00,136.92,136.92,136.7,136.7,2665.0,136.92,136.92,136.7,136.7,2665.0
2022-06-15 11:00:00,137.24,137.42,136.92,137.17,1864.0,137.24,137.42,136.92,137.17,1864.0
2022-06-15 11:30:00,137.53,137.6,137.35,137.58,2828.0,137.53,137.6,137.35,137.58,2828.0
2022-06-15 12:00:00,137.64,137.92,137.64,137.81,1002.0,137.64,137.92,137.64,137.81,1002.0
2022-06-15 12:30:00,137.86,137.91,137.05,137.06,900.0,137.86,137.91,137.05,137.06,900.0
2022-06-15 13:00:00,137.11,137.21,137.04,137.13,1629.0,137.11,137.21,137.04,137.13,1629.0
2022-06-15 13:30:00,137.37,138.01,137.37,137.93,1436.0,137.37,138.01,137.37,137.93,1436.0
2022-06-15 14:00:00,137.91,138.1,136.36,136.86,2989.0,137.91,138.1,136.36,136.86,2989.0
2022-06-15 14:30:00,136.59,139.15,136.05,138.32,1917.0,136.59,139.15,136.05,138.32,1917.0
2022-06-15 15:00:00,138.79,139.94,138.41,139.94,2307.0,138.79,139.94,138.41,139.94,2307.0
2022-06-15 15:30:00,140.0,140.41,138.37,138.44,6672.0,140.0,140.41,138.37,138.44,6672.0
2022-06-16 09:30:00,135.61,135.61,134.23,134.24,800.0,135.61,135.61,134.23,134.24,800.0
2022-06-16 10:00:00,133.97,133.97,132.61,132.61,1300.0,133.97,133.97,132.61,132.61,1300.0
2022-06-16 10:30:00,132.45,132.45,131.33,131.68,600.0,132.45,132.45,131.33,131.68,600.0
2022-06-16 11:00:00,131.81,132.26,131.63,132.26,1598.0,131.81,132.26,131.63,132.26,1598.0
2022-06-16 11:30:00,131.81,131.81,131.32,131.52,1100.0,131.81,131.81,131.32,131.52,1100.0
2022-06-16 12:00:00,131.56,131.56,131.0,131.45,1600.0,131.56,131.56,131.0,131.45,1600.0
2022-06-16 12:30:00,131.13,131.39,131.02,131.18,1000.0,131.13,131.39,131.02,131.18,1000.0
2022-06-16 13:00:00,131.14,131.14,131.06,131.11,300.0,131.14,131.14,131.06,131.11,300.0
2022-06-16 13:30:00,131.32,131.32,130.14,130.21,1390.0,131.32,131.32,130.14,130.21,1390.0
2022-06-16 14:00:00,130.33,130.57,130.15,130.25,1000.0,130.33,130.57,130.15,130.25,1000.0
2022-06-16 14:30:00,130.32,130.53,130.11,130.17,1700.0,130.32,130.53,130.11,130.17,1700.0
2022-06-16 15:00:00,130.84,131.27,130.78,131.17,3100.0,130.84,131.27,130.78,131.17,3100.0
2022-06-16 15:30:00,131.01,131.27,130.48,131.13,7252.0,131.01,131.27,130.48,131.13,7252.0
2022-06-17 09:30:00,133.65,134.58,133.41,134.57,1212.0,133.65,134.58,133.41,134.57,1212.0
2022-06-17 10:00:00,134.44,134.44,132.72,132.77,1400.0,134.44,134.44,132.72,132.77,1400.0
2022-06-17 10:30:00,132.86,132.93,132.07,132.89,700.0,132.86,132.93,132.07,132.89,700.0
2022-06-17 11:00:00,132.93,133.87,132.93,133.87,200.0,132.93,133.87,132.93,133.87,200.0
2022-06-17 11:30:00,133.96,133.96,133.39,133.6,900.0,133.96,133.96,133.39,133.6,900.0
2022-06-17 12:00:00,133.54,133.89,133.53,133.89,400.0,133.54,133.89,133.53,133.89,400.0
2022-06-17 12:30:00,133.71,134.12,133.52,133.77,1249.0,133.71,134.12,133.52,133.77,1249.0
2022-06-17 13:00:00,134.37,135.13,134.37,134.79,540.0,134.37,135.13,134.37,134.79,540.0
2022-06-17 13:30:00,134.55,134.83,134.55,134.56,300.0,134.55,134.83,134.55,134.56,300.0
2022-06-17 14:00:00,134.75,134.93,134.53,134.88,1000.0,134.75,134.93,134.53,134.88,1000.0
2022-06-17 14:30:00,134.64,134.99,134.55,134.55,1600.0,134.64,134.99,134.55,134.55,1600.0
2022-06-17 15:00:00,134.79,135.02,134.04,134.95,3075.0,134.79,135.02,134.04,134.95,3075.0
2022-06-17 15:30:00,134.92,134.99,133.7,133.71,9253.0,134.92,134.99,133.7,133.71,9253.0
2022-06-21 09:30:00,137.22,137.42,136.58,137.42,1900.0,137.22,137.42,136.58,137.42,1900.0
2022-06-21 10:00:00,137.54,137.54,136.77,136.77,700.0,137.54,137.54,136.77,136.77,700.0
2022-06-21 10:30:00,137.09,137.67,137.02,137.67,700.0,137.09,137.67,137.02,137.67,700.0
2022-06-21 11:00:00,137.58,137.6,137.51,137.51,400.0,137.58,137.6,137.51,137.51,400.0
2022-06-21 11:30:00,137.1,137.2,136.98,136.98,1100.0,137.1,137.2,136.98,136.98,1100.0
2022-06-21 12:00:00,137.14,137.14,136.88,136.88,200.0,137.14,137.14,136.88,136.88,200.0
2022-06-21 12:30:00,137.14,137.33,137.14,137.33,600.0,137.14,137.33,137.14,137.33,600.0
2022-06-21 13:00:00,137.39,137.48,137.13,137.19,1206.0,137.39,137.48,137.13,137.19,1206.0
2022-06-21 13:30:00,137.12,137.12,136.87,136.87,800.0,137.12,137.12,136.87,136.87,800.0
2022-06-21 14:00:00,136.94,137.07,136.94,137.07,1283.0,136.94,137.07,136.94,137.07,1283.0
2022-06-21 14:30:00,137.07,137.08,136.95,136.99,1200.0,137.07,137.08,136.95,136.99,1200.0
2022-06-21 15:00:00,137.16,137.16,137.01,137.16,600.0,137.16,137.16,137.01,137.16,600.0
2022-06-21 15:30:00,136.98,136.98,136.37,136.37,1000.0,136.98,136.98,136.37,136.37,1000.0
2022-06-22 09:30:00,136.0,136.0,135.22,135.72,1818.0,136.0,136.0,135.22,135.72,1818.0
2022-06-22 10:00:00,135.11,135.7,135.08,135.7,1400.0,135.11,135.7,135.08,135.7,1400.0
2022-06-22 10:30:00,136.26,136.62,136.21,136.43,2550.0,136.26,136.62,136.21,136.43,2550.0
2022-06-22 11:00:00,136.46,136.86,136.26,136.86,1549.0,136.46,136.86,136.26,136.86,1549.0
2022-06-22 11:30:00,137.04,137.04,136.19,136.19,1756.0,137.04,137.04,136.19,136.19,1756.0
2022-06-22 12:00:00,135.85,136.11,135.85,136.11,950.0,135.85,136.11,135.85,136.11,950.0
2022-06-22 12:30:00,136.2,136.2,135.93,136.18,1653.0,136.2,136.2,135.93,136.18,1653.0
2022-06-22 13:00:00,136.15,136.48,136.15,136.39,1591.0,136.15,136.48,136.15,136.39,1591.0
2022-06-22 13:30:00,136.44,136.49,136.39,136.44,1750.0,136.44,136.49,136.39,136.44,1750.0
2022-06-22 14:00:00,136.62,136.96,136.62,136.96,1100.0,136.62,136.96,136.62,136.96,1100.0
2022-06-22 14:30:00,136.54,136.63,136.5,136.53,1339.0,136.54,136.63,136.5,136.53,1339.0
2022-06-22 15:00:00,136.46,136.54,136.11,136.11,2586.0,136.46,136.54,136.11,136.11,2586.0
2022-06-22 15:30:00,135.96,136.18,135.58,135.81,3238.0,135.96,136.18,135.58,135.81,3238.0
2022-06-23 09:30:00,136.45,136.45,135.68,136.03,2087.0,136.45,136.45,135.68,136.03,2087.0
2022-06-23 10:00:00,136.9,136.9,136.36,136.36,1650.0,136.9,136.9,136.36,136.36,1650.0
2022-06-23 10:30:00,136.62,137.37,136.53,137.22,1600.0,136.62,137.37,136.53,137.22,1600.0
2022-06-23 11:00:00,137.41,138.01,137.41,137.65,1258.0,137.41,138.01,137.41,137.65,1258.0
2022-06-23 11:30:00,137.47,137.59,137.46,137.55,1050.0,137.47,137.59,137.46,137.55,1050.0
2022-06-23 12:00:00,137.08,137.08,136.53,136.93,1047.0,137.08,137.08,136.53,136.93,1047.0
2022-06-23 12:30:00,136.66,136.66,135.65,135.72,1586.0,136.66,136.66,135.65,135.72,1586.0
2022-06-23 13:00:00,135.52,136.03,135.43,135.73,1797.0,135.52,136.03,135.43,135.73,1797.0
2022-06-23 13:30:00,135.86,136.39,135.86,136.39,695.0,135.86,136.39,135.86,136.39,695.0
2022-06-23 14:00:00,136.41,136.5,136.38,136.38,1000.0,136.41,136.5,136.38,136.38,1000.0
2022-06-23 14:30:00,136.56,136.73,136.56,136.58,1815.0,136.56,136.73,136.56,136.58,1815.0
2022-06-23 15:00:00,136.6,136.85,136.6,136.85,1790.0,136.6,136.85,136.6,136.85,1790.0
2022-06-23 15:30:00,137.24,137.29,136.66,136.93,3762.0,137.24,137.29,136.66,136.93,3762.0
2022-06-24 09:30:00,138.96,139.3,138.19,139.29,2959.0,138.96,139.3,138.19,139.29,2959.0
2022-06-24 10:00:00,140.0,140.71,140.0,140.53,1799.0,140.0,140.71,140.0,140.53,1799.0
2022-06-24 10:30:00,140.48,140.48,140.16,140.16,1952.0,140.48,140.48,140.16,140.16,1952.0
2022-06-24 11:00:00,140.04,140.04,139.46,139.74,1700.0,140.04,140.04,139.46,139.74,1700.0
2022-06-24 11:30:00,139.81,139.81,139.63,139.63,1150.0,139.81,139.81,139.63,139.63,1150.0
2022-06-24 12:00:00,139.66,139.84,139.66,139.75,1700.0,139.66,139.84,139.66,139.75,1700.0
2022-06-24 12:30:00,139.99,140.3,139.97,140.2,2050.0,139.99,140.3,139.97,140.2,2050.0
2022-06-24 13:00:00,140.3,140.3,140.2,140.2,1142.0,140.3,140.3,140.2,140.2,1142.0
2022-06-24 13:30:00,140.13,140.24,139.9,139.9,1244.0,140.13,140.24,139.9,139.9,1244.0
2022-06-24 14:00:00,139.79,140.05,139.74,139.78,2422.0,139.79,140.05,139.74,139.78,2422.0
2022-06-24 14:30:00,139.84,139.94,139.7,139.82,2716.0,139.84,139.94,139.7,139.82,2716.0
2022-06-24 15:00:00,139.84,139.86,139.57,139.64,6531.0,139.84,139.86,139.57,139.64,6531.0
2022-06-24 15:30:00,139.65,140.47,139.52,140.47,9745.0,139.65,140.47,139.52,140.47,9745.0
2022-06-27 09:30:00,141.57,141.57,139.57,140.51,7087.0,141.57,141.57,139.57,140.51,7087.0
2022-06-27 10:00:00,140.58,141.13,140.58,140.93,4947.0,140.58,141.13,140.58,140.93,4947.0
2022-06-27 10:30:00,141.18,142.23,141.18,142.13,2950.0,141.18,142.23,141.18,142.13,2950.0
2022-06-27 11:00:00,142.07,142.64,141.95,142.63,2811.0,142.07,142.64,141.95,142.63,2811.0
2022-06-27 11:30:00,142.45,142.76,142.45,142.76,1450.0,142.45,142.76,142.45,142.76,1450.0
2022-06-27 12:00:00,142.67,142.67,141.88,141.88,1897.0,142.67,142.67,141.88,141.88,1897.0
2022-06-27 12:30:00,141.69,142.51,141.69,142.5,2386.0,141.69,142.51,141.69,142.5,2386.0
2022-06-27 13:00:00,142.59,142.82,142.35,142.58,4132.0,142.59,142.82,142.35,142.58,4132.0
2022-06-27 13:30:00,142.52,142.69,142.24,142.53,1850.0,142.52,142.69,142.24,142.53,1850.0
2022-06-27 14:00:00,142.39,142.59,142.24,142.59,1688.0,142.39,142.59,142.24,142.59,1688.0
2022-06-27 14:30:00,142.72,142.88,142.46,142.46,1817.0,142.72,142.88,142.46,142.46,1817.0
2022-06-27 15:00:00,142.36,142.66,142.24,142.57,2087.0,142.36,142.66,142.24,142.57,2087.0
2022-06-27 15:30:00,142.58,142.58,141.69,141.96,2859.0,142.58,142.58,141.69,141.96,2859.0
2022-06-28 09:30:00,142.65,142.65,142.15,142.42,860.0,142.65,142.65,142.15,142.42,860.0
2022-06-28 10:00:00,142.35,142.41,141.67,141.67,630.0,142.35,142.41,141.67,141.67,630.0
2022-06-28 10:30:00,141.32,141.32,140.68,140.97,981.0,141.32,141.32,140.68,140.97,981.0
2022-06-28 11:00:00,140.76,141.42,140.58,140.58,1000.0,140.76,141.42,140.58,140.58,1000.0
2022-06-28 11:30:00,140.69,140.88,139.78,139.78,1200.0,140.69,140.88,139.78,139.78,1200.0
2022-06-28 12:00:00,139.68,140.14,139.68,140.14,900.0,139.68,140.14,139.68,140.14,900.0
2022-06-28 12:30:00,140.14,140.5,140.14,140.34,500.0,140.14,140.5,140.14,140.34,500.0
2022-06-28 13:00:00,140.4,140.4,139.6,139.7,1600.0,140.4,140.4,139.6,139.7,1600.0
2022-06-28 13:30:00,139.86,140.09,139.86,139.95,1000.0,139.86,140.09,139.86,139.95,1000.0
2022-06-28 14:00:00,139.57,139.59,139.23,139.33,1035.0,139.57,139.59,139.23,139.33,1035.0
2022-06-28 14:30:00,139.11,139.49,138.92,139.45,1200.0,139.11,139.49,138.92,139.45,1200.0
2022-06-28 15:00:00,139.43,139.53,139.07,139.39,2548.0,139.43,139.53,139.07,139.39,2548.0
2022-06-28 15:30:00,139.4,139.43,138.8,138.94,3874.0,139.4,139.43,138.8,138.94,3874.0
2022-06-29 09:30:00,137.77,137.77,136.34,137.26,3070.0,137.77,137.77,136.34,137.26,3070.0
2022-06-29 10:00:00,136.91,137.21,136.34,136.91,2101.0,136.91,137.21,136.34,136.91,2101.0
2022-06-29 10:30:00,137.01,138.7,137.01,138.51,1600.0,137.01,138.7,137.01,138.51,1600.0
2022-06-29 11:00:00,138.01,138.01,137.34,137.47,3017.0,138.01,138.01,137.34,137.47,3017.0
2022-06-29 11:30:00,137.72,138.19,137.72,138.04,2114.0,137.72,138.19,137.72,138.04,2114.0
2022-06-29 12:00:00,138.2,138.2,137.61,137.77,1344.0,138.2,138.2,137.61,137.77,1344.0
2022-06-29 12:30:00,137.74,138.19,137.65,138.19,1150.0,137.74,138.19,137.65,138.19,1150.0
2022-06-29 13:00:00,138.13,138.32,137.85,138.13,2218.0,138.13,138.32,137.85,138.13,2218.0
2022-06-29 13:30:00,138.2,138.59,138.15,138.56,1351.0,138.2,138.59,138.15,138.56,1351.0
2022-06-29 14:00:00,138.79,139.06,138.76,138.76,600.0,138.79,139.06,138.76,138.76,600.0
2022-06-29 14:30:00,138.87,138.87,138.34,138.34,2440.0,138.87,138.87,138.34,138.34,2440.0
2022-06-29 15:00:00,138.31,138.85,138.26,138.85,2811.0,138.31,138.85,138.26,138.85,2811.0
2022-06-29 15:30:00,138.81,138.97,138.55,138.67,2282.0,138.81,138.97,138.55,138.67,2282.0
2022-06-30 09:30:00,136.97,137.46,136.67,136.67,2774.0,136.97,137.46,136.67,136.67,2774.0
2022-06-30 10:00:00,136.32,136.82,136.32,136.49,1898.0,136.32,136.82,136.32,136.49,1898.0
2022-06-30 10:30:00,137.15,137.24,136.93,137.17,1000.0,137.15,137.24,136.93,137.17,1000.0
2022-06-30 11:00:00,137.13,137.61,136.96,137.61,1347.0,137.13,137.61,136.96,137.61,1347.0
2022-06-30 11:30:00,137.57,138.02,137.56,138.01,1150.0,137.57,138.02,137.56,138.01,1150.0
2022-06-30 12:00:00,137.87,137.87,137.87,137.87,390.0,137.87,137.87,137.87,137.87,390.0
2022-06-30 12:30:00,139.3,139.3,138.82,138.82,1400.0,139.3,139.3,138.82,138.82,1400.0
2022-06-30 13:00:00,138.99,139.06,138.55,138.55,1100.0,138.99,139.06,138.55,138.55,1100.0
2022-06-30 13:30:00,138.71,139.11,138.71,138.86,1550.0,138.71,139.11,138.71,138.86,1550.0
2022-06-30 14:00:00,138.7,138.92,138.57,138.57,1646.0,138.7,138.92,138.57,138.57,1646.0
2022-06-30 14:30:00,138.59,138.64,137.89,137.89,1747.0,138.59,138.64,137.89,137.89,1747.0
2022-06-30 15:00:00,137.85,137.95,136.94,137.22,1533.0,137.85,137.95,136.94,137.22,1533.0
2022-06-30 15:30:00,137.66,138.22,137.05,137.56,6885.0,137.66,138.22,137.05,137.56,6885.0
2022-07-01 09:30:00,136.68,137.14,136.53,136.7,1150.0,136.68,137.14,136.53,136.7,1150.0
2022-07-01 10:00:00,136.6,136.6,134.57,134.58,800.0,136.6,136.6,134.57,134.58,800.0
2022-07-01 10:30:00,134.41,134.45,133.83,133.98,700.0,134.41,134.45,133.83,133.98,700.0
2022-07-01 11:00:00,133.82,134.5,133.63,134.5,400.0,133.82,134.5,133.63,134.5,400.0
2022-07-01 11:30:00,134.58,134.71,134.07,134.07,700.0,134.58,134.71,134.07,134.07,700.0
2022-07-01 12:00:00,134.05,134.72,134.05,134.72,800.0,134.05,134.72,134.05,134.72,800.0
2022-07-01 12:30:00,134.43,134.43,134.43,134.43,100.0,134.43,134.43,134.43,134.43,100.0
2022-07-01 13:00:00,134.06,134.06,134.06,134.06,100.0,134.06,134.06,134.06,134.06,100.0
2022-07-01 13:30:00,134.06,134.06,134.06,134.06,0.0,134.06,134.06,134.06,134.06,0.0
2022-07-01 14:00:00,134.98,135.43,134.98,135.35,500.0,134.98,135.43,134.98,135.35,500.0
2022-07-01 14:30:00,135.47,135.61,135.38,135.38,700.0,135.47,135.61,135.38,135.38,700.0
2022-07-01 15:00:00,135.61,135.61,135.61,135.61,300.0,135.61,135.61,135.61,135.61,300.0
2022-07-01 15:30:00,135.73,136.48,135.73,136.22,2119.0,135.73,136.48,135.73,136.22,2119.0
2022-07-05 09:30:00,133.94,134.21,133.49,134.21,1300.0,133.94,134.21,133.49,134.21,1300.0
2022-07-05 10:00:00,133.75,134.21,133.72,134.21,500.0,133.75,134.21,133.72,134.21,500.0
2022-07-05 10:30:00,135.15,135.18,134.7,134.7,600.0,135.15,135.18,134.7,134.7,600.0
2022-07-05 11:00:00,134.74,134.74,134.52,134.52,200.0,134.74,134.74,134.52,134.52,200.0
2022-07-05 11:30:00,134.41,134.7,134.41,134.7,300.0,134.41,134.7,134.41,134.7,300.0
2022-07-05 12:00:00,134.92,136.0,134.92,136.0,300.0,134.92,136.0,134.92,136.0,300.0
2022-07-05 12:30:00,135.91,135.91,135.91,135.91,100.0,135.91,135.91,135.91,135.91,100.0
2022-07-05 13:00:00,135.57,135.57,135.57,135.57,100.0,135.57,135.57,135.57,135.57,100.0
2022-07-05 13:30:00,135.9,135.9,135.9,135.9,100.0,135.9,135.9,135.9,135.9,100.0
2022-07-05 14:00:00,135.9,135.9,135.9,135.9,0.0,135.9,135.9,135.9,135.9,0.0
2022-07-05 14:30:00,136.34,136.34,136.34,136.34,200.0,136.34,136.34,136.34,136.34,200.0
2022-07-05 15:00:00,136.81,137.37,136.6,137.37,900.0,136.81,137.37,136.6,137.37,900.0
2022-07-05 15:30:00,137.26,137.3,136.97,137.26,1376.0,137.26,137.3,136.97,137.26,1376.0
2022-07-06 09:30:00,138.87,139.42,138.5,138.83,5925.0,138.87,139.42,138.5,138.83,5925.0
2022-07-06 10:00:00,138.67,139.32,138.63,139.07,6861.0,138.67,139.32,138.63,139.07,6861.0
2022-07-06 10:30:00,138.97,139.36,138.9,139.36,6176.0,138.97,139.36,138.9,139.36,6176.0
2022-07-06 11:00:00,139.34,139.34,138.24,138.33,4755.0,139.34,139.34,138.24,138.33,4755.0
2022-07-06 11:30:00,138.04,138.52,138.04,138.4,7598.0,138.04,138.52,138.04,138.4,7598.0
2022-07-06 12:00:00,138.28,138.64,138.13,138.48,6183.0,138.28,138.64,138.13,138.48,6183.0
2022-07-06 12:30:00,138.41,138.55,138.29,138.45,4549.0,138.41,138.55,138.29,138.45,4549.0
2022-07-06 13:00:00,138.9,139.21,138.9,139.21,2353.0,138.9,139.21,138.9,139.21,2353.0
2022-07-06 13:30:00,139.17,139.23,138.92,139.07,2683.0,139.17,139.23,138.92,139.07,2683.0
2022-07-06 14:00:00,139.04,139.35,138.77,139.13,5266.0,139.04,139.35,138.77,139.13,5266.0
2022-07-06 14:30:00,139.8,140.23,139.75,140.09,1000.0,139.8,140.23,139.75,140.09,1000.0
2022-07-06 15:00:00,140.03,140.83,139.94,140.83,1900.0,140.03,140.83,139.94,140.83,1900.0
2022-07-06 15:30:00,140.72,140.89,139.53,139.63,3350.0,140.72,140.89,139.53,139.63,3350.0
2022-07-07 09:30:00,141.01,142.73,141.01,142.67,3044.0,141.01,142.73,141.01,142.67,3044.0
2022-07-07 10:00:00,142.39,142.99,142.39,142.99,2021.0,142.39,142.99,142.39,142.99,2021.0
2022-07-07 10:30:00,142.87,142.87,142.53,142.57,2074.0,142.87,142.87,142.53,142.57,2074.0
2022-07-07 11:00:00,142.58,142.69,142.41,142.41,2285.0,142.58,142.69,142.41,142.41,2285.0
2022-07-07 11:30:00,142.41,142.64,142.33,142.46,1241.0,142.41,142.64,142.33,142.46,1241.0
2022-07-07 12:00:00,142.89,143.44,142.89,143.42,2251.0,142.89,143.44,142.89,143.42,2251.0
2022-07-07 12:30:00,143.28,143.5,143.28,143.44,2815.0,143.28,143.5,143.28,143.44,2815.0
2022-07-07 13:00:00,143.34,143.74,143.23,143.73,1485.0,143.34,143.74,143.23,143.73,1485.0
2022-07-07 13:30:00,143.91,144.07,143.81,143.9,3033.0,143.91,144.07,143.81,143.9,3033.0
2022-07-07 14:00:00,143.94,144.11,143.92,144.02,2170.0,143.94,144.11,143.92,144.02,2170.0
2022-07-07 14:30:00,143.8,143.8,143.5,143.64,1653.0,143.8,143.8,143.5,143.64,1653.0
2022-07-07 15:00:00,143.77,143.92,143.71,143.74,3053.0,143.77,143.92,143.71,143.74,3053.0
2022-07-07 15:30:00,143.78,143.78,142.97,142.97,5496.0,143.78,143.78,142.97,142.97,5496.0
2022-07-08 09:30:00,142.08,142.34,141.28,141.28,1928.0,142.08,142.34,141.28,141.28,1928.0
2022-07-08 10:00:00,141.75,142.67,141.48,142.57,2124.0,141.75,142.67,141.48,142.57,2124.0
2022-07-08 10:30:00,142.59,142.66,142.15,142.15,1313.0,142.59,142.66,142.15,142.15,1313.0
2022-07-08 11:00:00,142.39,142.78,142.35,142.7,2188.0,142.39,142.78,142.35,142.7,2188.0
2022-07-08 11:30:00,142.6,142.62,142.21,142.21,1150.0,142.6,142.62,142.21,142.21,1150.0
2022-07-08 12:00:00,142.44,142.51,142.22,142.24,1726.0,142.44,142.51,142.22,142.24,1726.0
2022-07-08 12:30:00,141.89,141.89,141.47,141.57,1339.0,141.89,141.89,141.47,141.57,1339.0
2022-07-08 13:00:00,141.54,141.95,141.54,141.95,1934.0,141.54,141.95,141.54,141.95,1934.0
2022-07-08 13:30:00,141.86,142.19,141.86,142.19,1342.0,141.86,142.19,141.86,142.19,1342.0
2022-07-08 14:00:00,142.0,142.36,142.0,142.34,1300.0,142.0,142.36,142.0,142.34,1300.0
2022-07-08 14:30:00,142.56,142.81,142.56,142.7,2120.0,142.56,142.81,142.56,142.7,2120.0
2022-07-08 15:00:00,142.6,142.64,142.48,142.58,2635.0,142.6,142.64,142.48,142.58,2635.0
2022-07-08 15:30:00,142.57,142.8,142.57,142.7,2655.0,142.57,142.8,142.57,142.7,2655.0
2022-07-11 09:30:00,141.77,141.77,140.12,140.6,3334.0,141.77,141.77,140.12,140.6,3334.0
2022-07-11 10:00:00,140.33,140.73,140.19,140.64,2009.0,140.33,140.73,140.19,140.64,2009.0
2022-07-11 10:30:00,141.27,141.8,141.27,141.76,2995.0,141.27,141.8,141.27,141.76,2995.0
2022-07-11 11:00:00,141.7,142.29,141.7,141.89,2969.0,141.7,142.29,141.7,141.89,2969.0
2022-07-11 11:30:00,141.86,141.99,141.75,141.99,2360.0,141.86,141.99,141.75,141.99,2360.0
2022-07-11 12:00:00,141.98,142.37,141.92,142.06,2004.0,141.98,142.37,141.92,142.06,2004.0
2022-07-11 12:30:00,142.21,142.29,142.02,142.02,986.0,142.21,142.29,142.02,142.02,986.0
2022-07-11 13:00:00,142.01,142.55,142.01,142.54,2654.0,142.01,142.55,142.01,142.54,2654.0
2022-07-11 13:30:00,142.68,142.79,142.68,142.73,584.0,142.68,142.79,142.68,142.73,584.0
2022-07-11 14:00:00,142.6,142.69,142.28,142.28,1931.0,142.6,142.69,142.28,142.28,1931.0
2022-07-11 14:30:00,142.16,142.41,142.16,142.29,2468.0,142.16,142.41,142.16,142.29,2468.0
2022-07-11 15:00:00,142.3,142.3,141.94,141.94,3053.0,142.3,142.3,141.94,141.94,3053.0
2022-07-11 15:30:00,142.09,142.14,141.45,141.49,3344.0,142.09,142.14,141.45,141.49,3344.0
2022-07-12 09:30:00,141.97,142.89,141.97,142.81,300.0,141.97,142.89,141.97,142.81,300.0
2022-07-12 10:00:00,142.57,142.57,141.8,142.16,2010.0,142.57,142.57,141.8,142.16,2010.0
2022-07-12 10:30:00,142.47,142.73,142.17,142.73,400.0,142.47,142.73,142.17,142.73,400.0
2022-07-12 11:00:00,142.68,142.95,142.58,142.76,1000.0,142.68,142.95,142.58,142.76,1000.0
2022-07-12 11:30:00,142.76,142.79,142.2,142.23,500.0,142.76,142.79,142.2,142.23,500.0
2022-07-12 12:00:00,142.48,142.84,142.29,142.82,1100.0,142.48,142.84,142.29,142.82,1100.0
2022-07-12 12:30:00,142.71,142.79,142.31,142.31,700.0,142.71,142.79,142.31,142.31,700.0
2022-07-12 13:00:00,142.53,142.53,141.95,142.1,900.0,142.53,142.53,141.95,142.1,900.0
2022-07-12 13:30:00,142.15,142.38,142.15,142.38,500.0,142.15,142.38,142.15,142.38,500.0
2022-07-12 14:00:00,142.46,142.46,142.11,142.19,1000.0,142.46,142.46,142.11,142.19,1000.0
2022-07-12 14:30:00,142.25,142.25,142.04,142.04,2200.0,142.25,142.25,142.04,142.04,2200.0
2022-07-12 15:00:00,141.78,141.78,140.75,140.75,1700.0,141.78,141.78,140.75,140.75,1700.0
2022-07-12 15:30:00,140.68,141.06,140.28,140.93,1387.0,140.68,141.06,140.28,140.93,1387.0
2022-07-13 09:30:00,138.52,140.0,138.01,139.9,5801.0,138.52,140.0,138.01,139.9,5801.0
2022-07-13 10:00:00,139.94,140.6,139.77,140.6,3381.0,139.94,140.6,139.77,140.6,3381.0
2022-07-13 10:30:00,140.77,141.39,140.77,141.08,1693.0,140.77,141.39,140.77,141.08,1693.0
2022-07-13 11:00:00,141.12,141.56,141.12,141.32,2484.0,141.12,141.56,141.12,141.32,2484.0
2022-07-13 11:30:00,141.31,141.31,140.74,141.15,2497.0,141.31,141.31,140.74,141.15,2497.0
2022-07-13 12:00:00,141.09,141.7,141.09,141.7,2000.0,141.09,141.7,141.09,141.7,2000.0
2022-07-13 12:30:00,141.73,142.02,141.64,142.02,2018.0,141.73,142.02,141.64,142.02,2018.0
2022-07-13 13:00:00,141.93,142.3,141.88,142.11,1247.0,141.93,142.3,141.88,142.11,1247.0
2022-07-13 13:30:00,142.17,142.37,141.97,142.29,2229.0,142.17,142.37,141.97,142.29,2229.0
2022-07-13 14:00:00,141.75,142.04,141.62,141.92,3031.0,141.75,142.04,141.62,141.92,3031.0
2022-07-13 14:30:00,142.31,142.51,142.15,142.51,2566.0,142.31,142.51,142.15,142.51,2566.0
2022-07-13 15:00:00,142.65,142.65,142.19,142.22,4435.0,142.65,142.65,142.19,142.22,4435.0
2022-07-13 15:30:00,142.14,142.14,141.71,141.76,6632.0,142.14,142.14,141.71,141.76,6632.0
2022-07-14 09:30:00,140.22,140.22,139.47,139.48,3634.0,140.22,140.22,139.47,139.48,3634.0
2022-07-14 10:00:00,138.89,138.89,137.3,137.79,5110.0,138.89,138.89,137.3,137.79,5110.0
2022-07-14 10:30:00,137.89,137.89,137.42,137.42,10434.0,137.89,137.89,137.42,137.42,10434.0
2022-07-14 11:00:00,137.79,137.8,137.57,137.69,7427.0,137.79,137.8,137.57,137.69,7427.0
2022-07-14 11:30:00,137.57,138.09,137.55,138.09,13550.0,137.57,138.09,137.55,138.09,13550.0
2022-07-14 12:00:00,138.03,138.03,137.52,137.52,5203.0,138.03,138.03,137.52,137.52,5203.0
2022-07-14 12:30:00,137.72,137.72,137.22,137.49,4590.0,137.72,137.72,137.22,137.49,4590.0
2022-07-14 13:00:00,137.57,138.03,137.49,137.94,5250.0,137.57,138.03,137.49,137.94,5250.0
2022-07-14 13:30:00,137.89,138.15,137.87,138.04,12300.0,137.89,138.15,137.87,138.04,12300.0
2022-07-14 14:00:00,138.09,138.66,137.96,138.49,8311.0,138.09,138.66,137.96,138.49,8311.0
2022-07-14 14:30:00,138.49,138.79,138.37,138.56,9770.0,138.49,138.79,138.37,138.56,9770.0
2022-07-14 15:00:00,138.82,138.91,138.58,138.82,12120.0,138.82,138.91,138.58,138.82,12120.0
2022-07-14 15:30:00,138.8,138.8,138.17,138.58,24860.0,138.8,138.8,138.17,138.58,24860.0
2022-07-15 09:30:00,140.76,140.76,139.65,139.65,4600.0,140.76,140.76,139.65,139.65,4600.0
2022-07-15 10:00:00,141.0,141.06,140.53,141.02,6426.0,141.0,141.06,140.53,141.02,6426.0
2022-07-15 10:30:00,140.9,141.67,140.9,141.67,5250.0,140.9,141.67,140.9,141.67,5250.0
2022-07-15 11:00:00,141.98,142.7,141.98,142.7,706.0,141.98,142.7,141.98,142.7,706.0
2022-07-15 11:30:00,142.57,142.57,142.39,142.39,317.0,142.57,142.57,142.39,142.39,317.0
2022-07-15 12:00:00,142.39,142.39,142.1,142.18,500.0,142.39,142.39,142.1,142.18,500.0
2022-07-15 12:30:00,142.37,142.37,142.27,142.27,200.0,142.37,142.37,142.27,142.27,200.0
2022-07-15 13:00:00,142.45,142.55,142.45,142.55,560.0,142.45,142.55,142.45,142.55,560.0
2022-07-15 13:30:00,142.85,142.98,142.76,142.76,700.0,142.85,142.98,142.76,142.76,700.0
2022-07-15 14:00:00,142.78,142.78,142.67,142.67,300.0,142.78,142.78,142.67,142.67,300.0
2022-07-15 14:30:00,142.79,143.07,142.79,142.85,600.0,142.79,143.07,142.79,142.85,600.0
2022-07-15 15:00:00,142.88,143.0,142.88,142.98,600.0,142.88,143.0,142.88,142.98,600.0
2022-07-15 15:30:00,142.95,143.59,142.84,143.59,3745.0,142.95,143.59,142.84,143.59,3745.0
2022-07-18 09:30:00,144.4,144.66,144.1,144.3,3378.0,144.4,144.66,144.1,144.3,3378.0
2022-07-18 10:00:00,143.94,144.09,143.45,143.45,1448.0,143.94,144.09,143.45,143.45,1448.0
2022-07-18 10:30:00,143.85,144.11,143.82,143.89,3290.0,143.85,144.11,143.82,143.89,3290.0
2022-07-18 11:00:00,143.53,143.57,143.53,143.57,599.0,143.53,143.57,143.53,143.57,599.0
2022-07-18 11:30:00,143.6,144.07,143.6,144.07,1946.0,143.6,144.07,143.6,144.07,1946.0
2022-07-18 12:00:00,143.99,143.99,143.93,143.93,405.0,143.99,143.99,143.93,143.93,405.0
2022-07-18 12:30:00,143.99,144.03,143.76,143.76,1693.0,143.99,144.03,143.76,143.76,1693.0
2022-07-18 13:00:00,143.7,143.7,143.37,143.54,1950.0,143.7,143.7,143.37,143.54,1950.0
2022-07-18 13:30:00,143.57,143.57,142.81,142.81,1639.0,143.57,143.57,142.81,142.81,1639.0
2022-07-18 14:00:00,142.74,142.74,142.56,142.63,1146.0,142.74,142.74,142.56,142.63,1146.0
2022-07-18 14:30:00,142.61,142.82,142.21,142.21,1950.0,142.61,142.82,142.21,142.21,1950.0
2022-07-18 15:00:00,141.98,142.03,141.84,142.03,1739.0,141.98,142.03,141.84,142.03,1739.0
2022-07-18 15:30:00,141.48,141.48,140.94,141.26,2728.0,141.48,141.48,140.94,141.26,2728.0
2022-07-19 09:30:00,143.3,145.36,143.3,145.36,708.0,143.3,145.36,143.3,145.36,708.0
2022-07-19 10:00:00,145.55,145.61,145.55,145.61,200.0,145.55,145.61,145.55,145.61,200.0
2022-07-19 10:30:00,145.82,146.24,145.73,146.18,905.0,145.82,146.24,145.73,146.18,905.0
2022-07-19 11:00:00,146.38,146.49,146.38,146.49,800.0,146.38,146.49,146.38,146.49,800.0
2022-07-19 11:30:00,146.68,146.68,146.66,146.66,200.0,146.68,146.68,146.66,146.66,200.0
2022-07-19 12:00:00,146.22,146.57,146.11,146.57,701.0,146.22,146.57,146.11,146.57,701.0
2022-07-19 12:30:00,146.63,146.81,146.6,146.81,400.0,146.63,146.81,146.6,146.81,400.0
2022-07-19 13:00:00,146.84,146.87,146.7,146.7,300.0,146.84,146.87,146.7,146.7,300.0
2022-07-19 13:30:00,146.92,147.38,146.92,147.38,600.0,146.92,147.38,146.92,147.38,600.0
2022-07-19 14:00:00,147.63,147.69,147.56,147.59,718.0,147.63,147.69,147.56,147.59,718.0
2022-07-19 14:30:00,147.61,147.73,147.56,147.71,1002.0,147.61,147.73,147.56,147.71,1002.0
2022-07-19 15:00:00,147.65,147.99,147.61,147.88,3035.0,147.65,147.99,147.61,147.88,3035.0
2022-07-19 15:30:00,147.79,147.8,147.3,147.52,5988.0,147.79,147.8,147.3,147.52,5988.0
2022-07-20 09:30:00,147.95,148.85,147.95,148.18,607.0,147.95,148.85,147.95,148.18,607.0
2022-07-20 10:00:00,148.18,148.18,148.18,148.18,0.0,148.18,148.18,148.18,148.18,0.0
2022-07-20 10:30:00,148.9,149.38,148.9,149.38,300.0,148.9,149.38,148.9,149.38,300.0
2022-07-20 11:00:00,149.2,149.2,148.6,148.6,500.0,149.2,149.2,148.6,148.6,500.0
2022-07-20 11:30:00,148.99,148.99,148.97,148.97,8955.0,148.99,148.99,148.97,148.97,8955.0
2022-07-20 12:00:00,149.42,149.42,149.34,149.34,300.0,149.42,149.42,149.34,149.34,300.0
2022-07-20 12:30:00,148.52,148.55,148.52,148.55,298.0,148.52,148.55,148.52,148.55,298.0
2022-07-20 13:00:00,148.69,148.87,148.69,148.87,500.0,148.69,148.87,148.69,148.87,500.0
2022-07-20 13:30:00,149.19,149.19,149.19,149.19,100.0,149.19,149.19,149.19,149.19,100.0
2022-07-20 14:00:00,149.32,149.32,149.32,149.32,204.0,149.32,149.32,149.32,149.32,204.0
2022-07-20 14:30:00,149.67,149.76,149.63,149.68,600.0,149.67,149.76,149.63,149.68,600.0
2022-07-20 15:00:00,150.19,150.19,149.96,150.06,900.0,150.19,150.19,149.96,150.06,900.0
2022-07-20 15:30:00,149.9,149.96,149.71,149.74,2201.0,149.9,149.96,149.71,149.74,2201.0
2022-07-21 09:30:00,149.88,151.47,149.57,151.47,500.0,149.88,151.47,149.57,151.47,500.0
2022-07-21 10:00:00,150.94,151.48,150.69,150.69,400.0,150.94,151.48,150.69,150.69,400.0
2022-07-21 10:30:00,150.83,151.37,150.83,151.37,300.0,150.83,151.37,150.83,151.37,300.0
2022-07-21 11:00:00,151.67,151.67,151.51,151.51,200.0,151.67,151.67,151.51,151.51,200.0
2022-07-21 11:30:00,152.21,152.4,152.21,152.35,400.0,152.21,152.4,152.21,152.35,400.0
2022-07-21 12:00:00,152.28,152.55,152.28,152.55,500.0,152.28,152.55,152.28,152.55,500.0
2022-07-21 12:30:00,152.55,152.55,152.55,152.55,0.0,152.55,152.55,152.55,152.55,0.0
2022-07-21 13:00:00,152.22,152.38,152.12,152.12,692.0,152.22,152.38,152.12,152.12,692.0
2022-07-21 13:30:00,152.17,152.3,151.97,152.27,1650.0,152.17,152.3,151.97,152.27,1650.0
2022-07-21 14:00:00,152.61,153.04,152.59,153.04,1380.0,152.61,153.04,152.59,153.04,1380.0
2022-07-21 14:30:00,152.82,152.94,152.62,152.74,1650.0,152.82,152.94,152.62,152.74,1650.0
2022-07-21 15:00:00,152.91,152.91,152.71,152.71,400.0,152.91,152.91,152.71,152.71,400.0
2022-07-21 15:30:00,152.84,153.34,152.82,153.3,900.0,152.84,153.34,152.82,153.3,900.0
2022-07-22 10:00:00,152.87,153.1,152.87,153.1,200.0,152.87,153.1,152.87,153.1,200.0
2022-07-22 10:30:00,153.1,153.1,153.1,153.1,0.0,153.1,153.1,153.1,153.1,0.0
2022-07-22 11:00:00,152.88,152.88,152.43,152.58,946.0,152.88,152.88,152.43,152.58,946.0
2022-07-22 11:30:00,152.38,152.38,151.28,151.36,1200.0,152.38,152.38,151.28,151.36,1200.0
2022-07-22 12:00:00,151.5,151.5,150.98,150.98,1400.0,151.5,151.5,150.98,150.98,1400.0
2022-07-22 12:30:00,151.4,151.4,151.13,151.14,400.0,151.4,151.4,151.13,151.14,400.0
2022-07-22 13:00:00,150.9,151.12,150.7,150.86,2900.0,150.9,151.12,150.7,150.86,2900.0
2022-07-22 13:30:00,150.92,150.92,150.92,150.92,100.0,150.92,150.92,150.92,150.92,100.0
2022-07-22 14:00:00,149.99,149.99,149.99,149.99,100.0,149.99,149.99,149.99,149.99,100.0
2022-07-22 14:30:00,149.83,150.05,149.62,150.02,2100.0,149.83,150.05,149.62,150.02,2100.0
2022-07-22 15:00:00,149.95,150.86,149.95,150.3,1437.0,149.95,150.86,149.95,150.3,1437.0
2022-07-22 15:30:00,150.64,150.67,149.74,150.61,5446.0,150.64,150.67,149.74,150.61,5446.0
2022-07-25 09:30:00,150.11,150.18,149.5,149.56,900.0,150.11,150.18,149.5,149.56,900.0
2022-07-25 10:00:00,149.14,149.44,149.05,149.13,600.0,149.14,149.44,149.05,149.13,600.0
2022-07-25 10:30:00,149.11,149.47,148.93,149.47,400.0,149.11,149.47,148.93,149.47,400.0
2022-07-25 11:00:00,149.62,150.21,149.62,150.21,500.0,149.62,150.21,149.62,150.21,500.0
2022-07-25 11:30:00,150.52,151.34,150.52,151.24,1609.0,150.52,151.34,150.52,151.24,1609.0
2022-07-25 12:00:00,151.1,151.51,151.09,151.19,1200.0,151.1,151.51,151.09,151.19,1200.0
2022-07-25 12:30:00,151.31,151.61,151.2,151.61,700.0,151.31,151.61,151.2,151.61,700.0
2022-07-25 13:00:00,151.64,151.64,151.37,151.4,600.0,151.64,151.64,151.37,151.4,600.0
2022-07-25 13:30:00,151.4,151.47,150.91,150.97,1300.0,151.4,151.47,150.91,150.97,1300.0
2022-07-25 14:00:00,151.05,151.25,150.73,150.98,4202.0,151.05,151.25,150.73,150.98,4202.0
2022-07-25 14:30:00,151.15,151.25,150.95,150.98,1600.0,151.15,151.25,150.95,150.98,1600.0
2022-07-25 15:00:00,150.97,151.25,150.81,151.05,2088.0,150.97,151.25,150.81,151.05,2088.0
2022-07-25 15:30:00,151.09,152.1,151.09,152.1,2700.0,151.09,152.1,151.09,152.1,2700.0
2022-07-26 09:30:00,151.18,152.05,151.18,151.53,900.0,151.18,152.05,151.18,151.53,900.0
2022-07-26 10:00:00,151.56,151.95,151.21,151.4,1200.0,151.56,151.95,151.21,151.4,1200.0
2022-07-26 10:30:00,150.77,151.76,150.77,151.76,1769.0,150.77,151.76,150.77,151.76,1769.0
2022-07-26 11:00:00,151.94,152.11,150.93,150.93,529.0,151.94,152.11,150.93,150.93,529.0
2022-07-26 11:30:00,150.95,151.31,150.44,150.75,1300.0,150.95,151.31,150.44,150.75,1300.0
2022-07-26 12:00:00,150.75,150.75,150.5,150.5,500.0,150.75,150.75,150.5,150.5,500.0
2022-07-26 12:30:00,150.46,151.32,150.46,151.23,700.0,150.46,151.32,150.46,151.23,700.0
2022-07-26 13:00:00,151.13,151.16,150.91,150.91,301.0,151.13,151.16,150.91,150.91,301.0
2022-07-26 13:30:00,150.47,150.79,150.47,150.79,300.0,150.47,150.79,150.47,150.79,300.0
2022-07-26 14:00:00,150.99,151.06,150.99,151.0,400.0,150.99,151.06,150.99,151.0,400.0
2022-07-26 14:30:00,150.63,150.68,150.6,150.6,300.0,150.63,150.68,150.6,150.6,300.0
2022-07-26 15:00:00,150.54,150.96,150.54,150.96,400.0,150.54,150.96,150.54,150.96,400.0
2022-07-26 15:30:00,151.06,151.29,150.91,151.12,3700.0,151.06,151.29,150.91,151.12,3700.0
2022-07-27 09:30:00,151.95,152.77,151.95,152.53,3673.0,151.95,152.77,151.95,152.53,3673.0
2022-07-27 10:00:00,152.34,153.7,152.34,153.57,1107.0,152.34,153.7,152.34,153.57,1107.0
2022-07-27 10:30:00,153.2,153.75,153.14,153.75,1218.0,153.2,153.75,153.14,153.75,1218.0
2022-07-27 11:00:00,153.76,153.85,153.29,153.29,300.0,153.76,153.85,153.29,153.29,300.0
2022-07-27 11:30:00,153.37,153.37,153.24,153.24,500.0,153.37,153.37,153.24,153.24,500.0
2022-07-27 12:00:00,153.08,153.08,153.08,153.08,200.0,153.08,153.08,153.08,153.08,200.0
2022-07-27 12:30:00,153.63,153.63,153.57,153.61,300.0,153.63,153.63,153.57,153.61,300.0
2022-07-27 13:00:00,153.59,153.59,153.56,153.56,200.0,153.59,153.59,153.56,153.56,200.0
2022-07-27 13:30:00,153.63,153.82,153.61,153.67,800.0,153.63,153.82,153.61,153.67,800.0
2022-07-27 14:00:00,153.73,153.76,153.41,153.42,600.0,153.73,153.76,153.41,153.42,600.0
2022-07-27 14:30:00,153.72,155.36,153.72,155.09,1800.0,153.72,155.36,153.72,155.09,1800.0
2022-07-27 15:00:00,155.57,156.38,155.57,156.38,1200.0,155.57,156.38,155.57,156.38,1200.0
2022-07-27 15:30:00,156.4,156.4,155.57,155.57,1132.0,156.4,156.4,155.57,155.57,1132.0
2022-07-28 09:30:00,157.06,157.38,155.52,155.52,900.0,157.06,157.38,155.52,155.52,900.0
2022-07-28 10:00:00,155.79,156.08,155.37,155.37,700.0,155.79,156.08,155.37,155.37,700.0
2022-07-28 10:30:00,156.5,156.71,156.5,156.71,1910.0,156.5,156.71,156.5,156.71,1910.0
2022-07-28 11:00:00,156.9,158.27,156.84,158.26,3204.0,156.9,158.27,156.84,158.26,3204.0
2022-07-28 11:30:00,158.1,158.21,157.92,158.2,900.0,158.1,158.21,157.92,158.2,900.0
2022-07-28 12:00:00,158.06,158.15,157.84,158.13,1200.0,158.06,158.15,157.84,158.13,1200.0
2022-07-28 12:30:00,158.15,158.55,158.15,158.46,900.0,158.15,158.55,158.15,158.46,900.0
2022-07-28 13:00:00,158.43,158.69,158.43,158.64,561.0,158.43,158.69,158.43,158.64,561.0
2022-07-28 13:30:00,159.08,159.41,159.08,159.41,800.0,159.08,159.41,159.08,159.41,800.0
2022-07-28 14:00:00,159.12,159.26,158.82,159.26,1811.0,159.12,159.26,158.82,159.26,1811.0
2022-07-28 14:30:00,159.08,159.21,159.02,159.12,1100.0,159.08,159.21,159.02,159.12,1100.0
2022-07-28 15:00:00,159.14,159.62,159.14,159.46,1400.0,159.14,159.62,159.14,159.46,1400.0
2022-07-28 15:30:00,159.39,159.39,158.87,159.34,3600.0,159.39,159.39,158.87,159.34,3600.0
2022-07-29 09:30:00,159.52,160.0,159.52,160.0,255.0,159.52,160.0,159.52,160.0,255.0
2022-07-29 10:00:00,160.7,160.88,160.35,160.88,900.0,160.7,160.88,160.35,160.88,900.0
2022-07-29 10:30:00,160.67,161.15,160.67,161.15,300.0,160.67,161.15,160.67,161.15,300.0
2022-07-29 11:00:00,161.46,161.46,161.17,161.26,800.0,161.46,161.46,161.17,161.26,800.0
2022-07-29 11:30:00,160.94,161.33,160.81,160.87,1180.0,160.94,161.33,160.81,160.87,1180.0
2022-07-29 12:00:00,160.85,161.43,160.85,161.43,400.0,160.85,161.43,160.85,161.43,400.0
2022-07-29 12:30:00,161.48,161.53,161.28,161.53,400.0,161.48,161.53,161.28,161.53,400.0
2022-07-29 13:00:00,161.57,161.8,161.57,161.8,200.0,161.57,161.8,161.57,161.8,200.0
2022-07-29 13:30:00,161.84,161.96,161.76,161.96,500.0,161.84,161.96,161.76,161.96,500.0
2022-07-29 14:00:00,162.2,162.2,162.18,162.18,300.0,162.2,162.2,162.18,162.18,300.0
2022-07-29 14:30:00,162.37,162.61,162.37,162.56,800.0,162.37,162.61,162.37,162.56,800.0
2022-07-29 15:00:00,162.58,163.1,162.58,163.1,700.0,162.58,163.1,162.58,163.1,700.0
2022-07-29 15:30:00,163.0,163.24,162.56,162.61,4525.0,163.0,163.24,162.56,162.61,4525.0
2022-08-01 09:30:00,161.38,162.61,161.38,162.61,671.0,161.38,162.61,161.38,162.61,671.0
2022-08-01 10:00:00,162.15,162.95,162.02,162.02,978.0,162.15,162.95,162.02,162.02,978.0
2022-08-01 10:30:00,162.3,163.39,162.3,163.39,600.0,162.3,163.39,162.3,163.39,600.0
2022-08-01 11:00:00,163.45,163.77,163.11,163.77,600.0,163.45,163.77,163.11,163.77,600.0
2022-08-01 11:30:00,163.63,163.74,163.42,163.74,650.0,163.63,163.74,163.42,163.74,650.0
2022-08-01 12:00:00,163.67,163.67,163.31,163.37,400.0,163.67,163.67,163.31,163.37,400.0
2022-08-01 12:30:00,163.62,163.91,163.62,163.89,400.0,163.62,163.91,163.62,163.89,400.0
2022-08-01 13:00:00,163.59,163.59,163.22,163.33,1700.0,163.59,163.59,163.22,163.33,1700.0
2022-08-01 13:30:00,163.11,163.11,162.72,162.86,3100.0,163.11,163.11,162.72,162.86,3100.0
2022-08-01 14:00:00,162.8,163.07,162.72,162.86,1285.0,162.8,163.07,162.72,162.86,1285.0
2022-08-01 14:30:00,163.08,163.35,162.88,163.35,400.0,163.08,163.35,162.88,163.35,400.0
2022-08-01 15:00:00,163.19,163.45,163.03,163.03,1700.0,163.19,163.45,163.03,163.03,1700.0
2022-08-01 15:30:00,163.26,163.73,163.22,163.63,4020.0,163.26,163.73,163.22,163.63,4020.0
2022-08-02 09:30:00,163.09,163.29,162.15,162.15,1100.0,163.09,163.29,162.15,162.15,1100.0
2022-08-02 10:00:00,162.34,162.34,162.0,162.05,600.0,162.34,162.34,162.0,162.05,600.0
2022-08-02 10:30:00,162.53,163.41,162.36,163.28,700.0,162.53,163.41,162.36,163.28,700.0
2022-08-02 11:00:00,163.02,163.04,162.45,162.46,864.0,163.02,163.04,162.45,162.46,864.0
2022-08-02 11:30:00,162.25,163.09,162.23,163.03,600.0,162.25,163.09,162.23,163.03,600.0
2022-08-02 12:00:00,163.11,163.75,163.02,163.75,700.0,163.11,163.75,163.02,163.75,700.0
2022-08-02 12:30:00,163.78,163.84,163.75,163.79,700.0,163.78,163.84,163.75,163.79,700.0
2022-08-02 13:00:00,163.74,163.74,163.28,163.28,3500.0,163.74,163.74,163.28,163.28,3500.0
2022-08-02 13:30:00,162.98,162.99,162.78,162.89,1100.0,162.98,162.99,162.78,162.89,1100.0
2022-08-02 14:00:00,162.97,163.45,162.94,163.45,500.0,162.97,163.45,162.94,163.45,500.0
2022-08-02 14:30:00,163.44,163.44,162.96,162.97,600.0,163.44,163.44,162.96,162.97,600.0
2022-08-02 15:00:00,163.01,163.04,162.78,162.87,700.0,163.01,163.04,162.78,162.87,700.0
2022-08-02 15:30:00,163.36,163.85,163.02,163.04,2976.0,163.36,163.85,163.02,163.04,2976.0
2022-08-03 09:30:00,163.3,164.02,163.06,163.29,4024.0,163.3,164.02,163.06,163.29,4024.0
2022-08-03 10:00:00,164.1,164.1,163.54,163.57,300.0,164.1,164.1,163.54,163.57,300.0
2022-08-03 10:30:00,162.92,163.26,162.7,163.26,1100.0,162.92,163.26,162.7,163.26,1100.0
2022-08-03 11:00:00,163.15,164.07,163.08,164.07,500.0,163.15,164.07,163.08,164.07,500.0
2022-08-03 11:30:00,164.06,164.42,164.06,164.42,400.0,164.06,164.42,164.06,164.42,400.0
2022-08-03 12:00:00,164.48,164.48,164.21,164.35,600.0,164.48,164.48,164.21,164.35,600.0
2022-08-03 12:30:00,164.5,165.0,164.49,164.75,942.0,164.5,165.0,164.49,164.75,942.0
2022-08-03 13:00:00,164.9,165.27,164.77,165.23,1700.0,164.9,165.27,164.77,165.23,1700.0
2022-08-03 13:30:00,165.23,165.41,165.11,165.41,1200.0,165.23,165.41,165.11,165.41,1200.0
2022-08-03 14:00:00,165.39,165.78,165.34,165.71,1411.0,165.39,165.78,165.34,165.71,1411.0
2022-08-03 14:30:00,165.82,165.82,165.71,165.79,400.0,165.82,165.82,165.71,165.79,400.0
2022-08-03 15:00:00,165.95,166.15,165.68,165.68,1400.0,165.95,166.15,165.68,165.68,1400.0
2022-08-03 15:30:00,165.74,166.23,165.47,165.47,1300.0,165.74,166.23,165.47,165.47,1300.0
2022-08-04 09:30:00,165.65,166.85,165.65,166.85,300.0,165.65,166.85,165.65,166.85,300.0
2022-08-04 10:00:00,166.85,166.85,166.85,166.85,0.0,166.85,166.85,166.85,166.85,0.0
2022-08-04 10:30:00,166.76,166.91,166.51,166.91,500.0,166.76,166.91,166.51,166.91,500.0
2022-08-04 11:00:00,167.0,167.06,166.38,166.38,600.0,167.0,167.06,166.38,166.38,600.0
2022-08-04 11:30:00,166.59,167.03,166.47,167.0,800.0,166.59,167.03,166.47,167.0,800.0
2022-08-04 12:00:00,167.26,167.26,167.26,167.26,100.0,167.26,167.26,167.26,167.26,100.0
2022-08-04 12:30:00,167.25,167.25,166.79,166.79,200.0,167.25,167.25,166.79,166.79,200.0
2022-08-04 13:00:00,167.5,167.54,167.5,167.54,800.0,167.5,167.54,167.5,167.54,800.0
2022-08-04 13:30:00,167.56,167.66,167.42,167.57,1000.0,167.56,167.66,167.42,167.57,1000.0
2022-08-04 14:00:00,167.5,167.66,167.49,167.66,612.0,167.5,167.66,167.49,167.66,612.0
2022-08-04 14:30:00,167.67,167.79,167.43,167.79,1591.0,167.67,167.79,167.43,167.79,1591.0
2022-08-04 15:00:00,167.7,168.11,167.64,168.11,2800.0,167.7,168.11,167.64,168.11,2800.0
2022-08-04 15:30:00,167.95,168.22,167.81,168.04,5845.0,167.95,168.22,167.81,168.04,5845.0
2022-08-05 09:30:00,164.96,165.72,164.96,165.34,600.0,164.96,165.72,164.96,165.34,600.0
2022-08-05 10:00:00,165.52,166.8,165.52,166.09,500.0,165.52,166.8,165.52,166.09,500.0
2022-08-05 10:30:00,166.01,166.07,166.01,166.04,300.0,166.01,166.07,166.01,166.04,300.0
2022-08-05 11:00:00,165.64,165.77,165.64,165.77,300.0,165.64,165.77,165.64,165.77,300.0
2022-08-05 11:30:00,165.29,165.54,165.29,165.48,331.0,165.29,165.54,165.29,165.48,331.0
2022-08-05 12:00:00,165.81,166.26,165.8,166.26,800.0,165.81,166.26,165.8,166.26,800.0
2022-08-05 12:30:00,166.16,166.16,166.02,166.02,200.0,166.16,166.16,166.02,166.02,200.0
2022-08-05 13:00:00,166.81,167.23,166.81,166.85,955.0,166.81,167.23,166.81,166.85,955.0
2022-08-05 13:30:00,166.88,166.88,166.88,166.88,100.0,166.88,166.88,166.88,166.88,100.0
2022-08-05 14:00:00,166.44,166.44,166.39,166.43,300.0,166.44,166.44,166.39,166.43,300.0
2022-08-05 14:30:00,166.32,166.37,166.3,166.33,600.0,166.32,166.37,166.3,166.33,600.0
2022-08-05 15:00:00,166.58,166.74,166.48,166.74,600.0,166.58,166.74,166.48,166.74,600.0
2022-08-05 15:30:00,166.82,167.42,166.78,167.31,2266.0,166.82,167.42,166.78,167.31,2266.0
2022-08-08 09:30:00,167.75,167.75,167.75,167.75,100.0,167.75,167.75,167.75,167.75,100.0
2022-08-08 10:00:00,166.34,166.34,166.34,166.34,100.0,166.34,166.34,166.34,166.34,100.0
2022-08-08 10:30:00,166.54,167.09,166.3,166.3,700.0,166.54,167.09,166.3,166.3,700.0
2022-08-08 11:00:00,166.48,166.48,166.33,166.33,200.0,166.48,166.48,166.33,166.33,200.0
2022-08-08 11:30:00,165.89,165.89,165.89,165.89,100.0,165.89,165.89,165.89,165.89,100.0
2022-08-08 12:00:00,165.93,165.93,165.93,165.93,100.0,165.93,165.93,165.93,165.93,100.0
2022-08-08 12:30:00,165.2,165.2,165.2,165.2,200.0,165.2,165.2,165.2,165.2,200.0
2022-08-08 13:00:00,165.46,165.75,165.46,165.68,400.0,165.46,165.75,165.46,165.68,400.0
2022-08-08 13:30:00,165.78,165.85,165.69,165.7,583.0,165.78,165.85,165.69,165.7,583.0
2022-08-08 14:00:00,165.27,165.27,164.95,164.95,602.0,165.27,165.27,164.95,164.95,602.0
2022-08-08 14:30:00,164.9,164.99,164.75,164.75,1312.0,164.9,164.99,164.75,164.75,1312.0
2022-08-08 15:00:00,165.21,165.66,165.21,165.56,500.0,165.21,165.66,165.21,165.56,500.0
2022-08-08 15:30:00,165.61,166.28,165.6,166.24,2600.0,165.61,166.28,165.6,166.24,2600.0
2022-08-09 09:30:00,163.71,163.71,163.25,163.25,200.0,163.71,163.71,163.25,163.25,200.0
2022-08-09 10:00:00,163.31,163.31,162.94,162.94,500.0,163.31,163.31,162.94,162.94,500.0
2022-08-09 10:30:00,163.36,163.57,163.26,163.4,800.0,163.36,163.57,163.26,163.4,800.0
2022-08-09 11:00:00,163.01,163.65,163.01,163.65,400.0,163.01,163.65,163.01,163.65,400.0
2022-08-09 11:30:00,162.93,162.93,162.93,162.93,100.0,162.93,162.93,162.93,162.93,100.0
2022-08-09 12:00:00,163.03,163.03,162.56,162.61,700.0,163.03,163.03,162.56,162.61,700.0
2022-08-09 12:30:00,162.52,162.61,162.19,162.23,1300.0,162.52,162.61,162.19,162.23,1300.0
2022-08-09 13:00:00,162.43,162.54,162.19,162.36,2070.0,162.43,162.54,162.19,162.36,2070.0
2022-08-09 13:30:00,162.38,162.38,162.06,162.18,1211.0,162.38,162.38,162.06,162.18,1211.0
2022-08-09 14:00:00,162.46,162.53,161.75,161.75,3992.0,162.46,162.53,161.75,161.75,3992.0
2022-08-09 14:30:00,161.91,162.7,161.91,162.66,2010.0,161.91,162.7,161.91,162.66,2010.0
2022-08-09 15:00:00,162.66,162.9,162.49,162.9,2300.0,162.66,162.9,162.49,162.9,2300.0
2022-08-09 15:30:00,162.77,162.8,162.29,162.44,3171.0,162.77,162.8,162.29,162.44,3171.0
2022-08-10 09:30:00,165.93,165.93,164.63,164.95,1300.0,165.93,165.93,164.63,164.95,1300.0
2022-08-10 10:00:00,165.32,165.33,164.49,164.85,1706.0,165.32,165.33,164.49,164.85,1706.0
2022-08-10 10:30:00,164.68,165.95,164.66,165.82,1900.0,164.68,165.95,164.66,165.82,1900.0
2022-08-10 11:00:00,166.22,166.25,166.05,166.25,552.0,166.22,166.25,166.05,166.25,552.0
2022-08-10 11:30:00,166.19,166.43,166.19,166.4,971.0,166.19,166.43,166.19,166.4,971.0
2022-08-10 12:00:00,166.4,166.4,165.5,165.55,1208.0,166.4,166.4,165.5,165.55,1208.0
2022-08-10 12:30:00,165.77,166.06,165.72,166.06,1862.0,165.77,166.06,165.72,166.06,1862.0
2022-08-10 13:00:00,165.87,166.44,165.87,166.26,1958.0,165.87,166.44,165.87,166.26,1958.0
2022-08-10 13:30:00,166.37,166.66,166.36,166.65,1382.0,166.37,166.66,166.36,166.65,1382.0
2022-08-10 14:00:00,166.47,166.51,166.37,166.49,1730.0,166.47,166.51,166.37,166.49,1730.0
2022-08-10 14:30:00,166.49,166.59,166.14,166.14,1073.0,166.49,166.59,166.14,166.14,1073.0
2022-08-10 15:00:00,166.12,166.35,166.01,166.26,1781.0,166.12,166.35,166.01,166.26,1781.0
2022-08-10 15:30:00,166.23,166.74,166.21,166.52,7580.0,166.23,166.74,166.21,166.52,7580.0
2022-08-11 09:30:00,167.05,168.17,167.04,168.17,943.0,167.05,168.17,167.04,168.17,943.0
2022-08-11 10:00:00,168.54,169.09,168.47,168.81,2413.0,168.54,169.09,168.47,168.81,2413.0
2022-08-11 10:30:00,168.8,169.04,168.45,168.82,1930.0,168.8,169.04,168.45,168.82,1930.0
2022-08-11 11:00:00,168.4,168.4,168.1,168.1,900.0,168.4,168.4,168.1,168.1,900.0
2022-08-11 11:30:00,168.25,168.34,167.77,167.78,1633.0,168.25,168.34,167.77,167.78,1633.0
2022-08-11 12:00:00,167.99,168.04,167.67,168.04,1200.0,167.99,168.04,167.67,168.04,1200.0
2022-08-11 12:30:00,168.16,168.51,168.08,168.46,2000.0,168.16,168.51,168.08,168.46,2000.0
2022-08-11 13:00:00,168.3,168.56,168.24,168.56,500.0,168.3,168.56,168.24,168.56,500.0
2022-08-11 13:30:00,168.36,168.36,168.09,168.15,1800.0,168.36,168.36,168.09,168.15,1800.0
2022-08-11 14:00:00,168.1,168.1,167.7,167.83,1960.0,168.1,168.1,167.7,167.83,1960.0
2022-08-11 14:30:00,167.82,167.82,167.26,167.35,2241.0,167.82,167.82,167.26,167.35,2241.0
2022-08-11 15:00:00,167.34,167.39,166.97,166.97,3743.0,167.34,167.39,166.97,166.97,3743.0
2022-08-11 15:30:00,167.13,167.13,166.65,166.65,6334.0,167.13,167.13,166.65,166.65,6334.0
2022-08-12 09:30:00,168.23,168.23,167.9,167.93,500.0,168.23,168.23,167.9,167.93,500.0
2022-08-12 10:00:00,167.51,168.27,167.51,168.27,700.0,167.51,168.27,167.51,168.27,700.0
2022-08-12 10:30:00,168.22,168.22,167.63,167.99,1140.0,168.22,168.22,167.63,167.99,1140.0
2022-08-12 11:00:00,167.99,167.99,167.99,167.99,0.0,167.99,167.99,167.99,167.99,0.0
2022-08-12 11:30:00,168.63,168.63,168.59,168.59,200.0,168.63,168.63,168.59,168.59,200.0
2022-08-12 12:00:00,168.76,168.76,168.75,168.75,200.0,168.76,168.76,168.75,168.75,200.0
2022-08-12 12:30:00,168.65,168.65,168.47,168.48,1200.0,168.65,168.65,168.47,168.48,1200.0
2022-08-12 13:00:00,168.66,168.89,168.66,168.81,422.0,168.66,168.89,168.66,168.81,422.0
2022-08-12 13:30:00,168.69,169.05,168.69,169.05,300.0,168.69,169.05,168.69,169.05,300.0
2022-08-12 14:00:00,169.19,169.19,169.19,169.19,100.0,169.19,169.19,169.19,169.19,100.0
2022-08-12 14:30:00,169.49,169.5,169.38,169.41,500.0,169.49,169.5,169.38,169.41,500.0
2022-08-12 15:00:00,169.41,169.67,169.41,169.67,1100.0,169.41,169.67,169.41,169.67,1100.0
2022-08-12 15:30:00,169.75,169.75,169.46,169.57,3207.0,169.75,169.75,169.46,169.57,3207.0
2022-08-15 09:30:00,169.66,170.5,169.66,170.5,807.0,169.66,170.5,169.66,170.5,807.0
2022-08-15 10:00:00,170.61,170.8,170.01,170.01,800.0,170.61,170.8,170.01,170.01,800.0
2022-08-15 10:30:00,169.69,169.85,169.41,169.5,727.0,169.69,169.85,169.41,169.5,727.0
2022-08-15 11:00:00,169.34,169.4,169.26,169.26,300.0,169.34,169.4,169.26,169.26,300.0
2022-08-15 11:30:00,169.66,169.75,169.66,169.75,300.0,169.66,169.75,169.66,169.75,300.0
2022-08-15 12:00:00,170.42,170.61,170.42,170.61,200.0,170.42,170.61,170.42,170.61,200.0
2022-08-15 12:30:00,170.29,170.5,170.29,170.5,300.0,170.29,170.5,170.29,170.5,300.0
2022-08-15 13:00:00,170.95,171.01,170.95,171.01,200.0,170.95,171.01,170.95,171.01,200.0
2022-08-15 13:30:00,171.01,171.01,171.01,171.01,0.0,171.01,171.01,171.01,171.01,0.0
2022-08-15 14:00:00,170.83,170.83,170.83,170.83,100.0,170.83,170.83,170.83,170.83,100.0
2022-08-15 14:30:00,171.21,171.3,171.21,171.28,400.0,171.21,171.3,171.21,171.28,400.0
2022-08-15 15:00:00,171.29,171.52,171.29,171.49,400.0,171.29,171.52,171.29,171.49,400.0
2022-08-15 15:30:00,171.39,171.51,171.22,171.23,1506.0,171.39,171.51,171.22,171.23,1506.0
2022-08-16 09:30:00,170.63,171.09,170.43,170.76,700.0,170.63,171.09,170.43,170.76,700.0
2022-08-16 10:00:00,170.26,170.26,169.77,169.77,200.0,170.26,170.26,169.77,169.77,200.0
2022-08-16 10:30:00,169.25,169.89,169.0,169.57,1619.0,169.25,169.89,169.0,169.57,1619.0
2022-08-16 11:00:00,169.87,170.6,169.82,170.6,900.0,169.87,170.6,169.82,170.6,900.0
2022-08-16 11:30:00,170.94,170.94,170.91,170.91,400.0,170.94,170.94,170.91,170.91,400.0
2022-08-16 12:00:00,170.82,170.91,170.78,170.78,400.0,170.82,170.91,170.78,170.78,400.0
2022-08-16 12:30:00,170.6,170.6,170.6,170.6,100.0,170.6,170.6,170.6,170.6,100.0
2022-08-16 13:00:00,170.59,170.8,170.59,170.8,400.0,170.59,170.8,170.59,170.8,400.0
2022-08-16 13:30:00,170.77,170.95,170.77,170.95,200.0,170.77,170.95,170.77,170.95,200.0
2022-08-16 14:00:00,171.18,171.43,171.18,171.43,200.0,171.18,171.43,171.18,171.43,200.0
2022-08-16 14:30:00,170.49,170.49,170.1,170.17,1352.0,170.49,170.49,170.1,170.17,1352.0
2022-08-16 15:00:00,170.25,170.35,170.25,170.35,228.0,170.25,170.35,170.25,170.35,228.0
2022-08-16 15:30:00,170.52,171.0,170.4,170.65,1540.0,170.52,171.0,170.4,170.65,1540.0
2022-08-17 09:30:00,168.45,168.77,168.25,168.5,1482.0,168.45,168.77,168.25,168.5,1482.0
2022-08-17 10:00:00,168.84,168.95,168.02,168.36,1730.0,168.84,168.95,168.02,168.36,1730.0
2022-08-17 10:30:00,168.51,168.51,167.96,168.3,1300.0,168.51,168.51,167.96,168.3,1300.0
2022-08-17 11:00:00,167.88,168.82,167.79,168.82,1100.0,167.88,168.82,167.79,168.82,1100.0
2022-08-17 11:30:00,168.59,168.59,168.4,168.4,300.0,168.59,168.59,168.4,168.4,300.0
2022-08-17 12:00:00,168.58,168.58,168.58,168.58,100.0,168.58,168.58,168.58,168.58,100.0
2022-08-17 12:30:00,168.65,169.03,168.65,168.98,300.0,168.65,169.03,168.65,168.98,300.0
2022-08-17 13:00:00,168.82,168.95,168.79,168.91,700.0,168.82,168.95,168.79,168.91,700.0
2022-08-17 13:30:00,168.96,169.2,168.96,169.17,1419.0,168.96,169.2,168.96,169.17,1419.0
2022-08-17 14:00:00,169.63,170.22,169.63,170.0,2100.0,169.63,170.22,169.63,170.0,2100.0
2022-08-17 14:30:00,170.19,170.25,169.79,169.79,700.0,170.19,170.25,169.79,169.79,700.0
2022-08-17 15:00:00,169.63,169.63,169.11,169.3,8186.0,169.63,169.63,169.11,169.3,8186.0
2022-08-17 15:30:00,169.25,169.49,169.06,169.08,3793.0,169.25,169.49,169.06,169.08,3793.0
2022-08-18 09:30:00,177.36,179.2,177.32,178.28,8397.0,177.36,179.2,177.32,178.28,8397.0
2022-08-18 10:00:00,177.85,179.06,177.85,179.06,4922.0,177.85,179.06,177.85,179.06,4922.0
2022-08-18 10:30:00,179.03,179.81,178.9,179.52,5021.0,179.03,179.81,178.9,179.52,5021.0
2022-08-18 11:00:00,179.56,180.0,179.32,180.0,941.0,179.56,180.0,179.32,180.0,941.0
2022-08-18 11:30:00,180.23,180.66,179.45,179.8,1502.0,180.23,180.66,179.45,179.8,1502.0
2022-08-18 12:00:00,180.02,180.02,178.39,178.39,1402.0,180.02,180.02,178.39,178.39,1402.0
2022-08-18 12:30:00,178.18,178.18,177.18,177.39,1271.0,178.18,178.18,177.18,177.39,1271.0
2022-08-18 13:00:00,177.72,178.87,177.57,178.87,700.0,177.72,178.87,177.57,178.87,700.0
2022-08-18 13:30:00,179.04,179.16,178.82,178.87,6781.0,179.04,179.16,178.82,178.87,6781.0
2022-08-18 14:00:00,179.03,179.17,178.99,178.99,1340.0,179.03,179.17,178.99,178.99,1340.0
2022-08-18 14:30:00,178.93,179.09,178.68,179.02,1284.0,178.93,179.09,178.68,179.02,1284.0
2022-08-18 15:00:00,178.99,179.99,178.99,179.92,1800.0,178.99,179.99,178.99,179.92,1800.0
2022-08-18 15:30:00,179.82,180.0,179.17,179.71,11846.0,179.82,180.0,179.17,179.71,11846.0
2022-08-19 09:30:00,177.35,177.59,176.9,177.58,1310.0,177.35,177.59,176.9,177.58,1310.0
2022-08-19 10:00:00,177.24,177.42,176.75,176.75,1100.0,177.24,177.42,176.75,176.75,1100.0
2022-08-19 10:30:00,176.5,176.5,175.67,175.67,500.0,176.5,176.5,175.67,175.67,500.0
2022-08-19 11:00:00,176.03,176.03,175.61,176.0,700.0,176.03,176.03,175.61,176.0,700.0
2022-08-19 11:30:00,175.88,176.48,175.88,176.48,1000.0,175.88,176.48,175.88,176.48,1000.0
2022-08-19 12:00:00,176.32,177.01,176.32,177.01,200.0,176.32,177.01,176.32,177.01,200.0
2022-08-19 12:30:00,177.03,177.05,176.74,176.84,400.0,177.03,177.05,176.74,176.84,400.0
2022-08-19 13:00:00,177.21,177.28,176.78,176.78,700.0,177.21,177.28,176.78,176.78,700.0
2022-08-19 13:30:00,176.51,176.51,176.51,176.51,195.0,176.51,176.51,176.51,176.51,195.0
2022-08-19 14:00:00,176.86,176.86,176.84,176.84,200.0,176.86,176.86,176.84,176.84,200.0
2022-08-19 14:30:00,176.64,176.64,176.64,176.64,100.0,176.64,176.64,176.64,176.64,100.0
2022-08-19 15:00:00,176.26,176.96,176.26,176.91,1069.0,176.26,176.96,176.26,176.91,1069.0
2022-08-19 15:30:00,176.8,176.98,176.35,176.39,4564.0,176.8,176.98,176.35,176.39,4564.0
2022-08-22 09:30:00,172.59,172.8,172.59,172.8,600.0,172.59,172.8,172.59,172.8,600.0
2022-08-22 10:00:00,173.35,173.35,172.2,172.21,400.0,173.35,173.35,172.2,172.21,400.0
2022-08-22 10:30:00,172.15,172.24,172.15,172.24,300.0,172.15,172.24,172.15,172.24,300.0
2022-08-22 11:00:00,172.24,172.24,172.24,172.24,0.0,172.24,172.24,172.24,172.24,0.0
2022-08-22 11:30:00,171.83,172.0,171.83,171.93,1517.0,171.83,172.0,171.83,171.93,1517.0
2022-08-22 12:00:00,172.1,172.1,171.81,172.01,800.0,172.1,172.1,171.81,172.01,800.0
2022-08-22 12:30:00,171.92,172.0,171.69,171.99,1000.0,171.92,172.0,171.69,171.99,1000.0
2022-08-22 13:00:00,172.03,172.1,171.57,171.57,1325.0,172.03,172.1,171.57,171.57,1325.0
2022-08-22 13:30:00,171.33,171.56,171.33,171.49,600.0,171.33,171.56,171.33,171.49,600.0
2022-08-22 14:00:00,171.59,171.68,171.5,171.68,900.0,171.59,171.68,171.5,171.68,900.0
2022-08-22 14:30:00,171.47,171.52,170.94,171.0,1300.0,171.47,171.52,170.94,171.0,1300.0
2022-08-22 15:00:00,171.13,171.33,171.13,171.13,800.0,171.13,171.33,171.13,171.13,800.0
2022-08-22 15:30:00,171.08,171.08,170.45,170.53,2435.0,171.08,171.08,170.45,170.53,2435.0
2022-08-23 09:30:00,170.0,170.06,169.81,170.06,1458.0,170.0,170.06,169.81,170.06,1458.0
2022-08-23 10:00:00,171.01,171.77,171.01,171.36,625.0,171.01,171.77,171.01,171.36,625.0
2022-08-23 10:30:00,171.44,171.44,171.44,171.44,100.0,171.44,171.44,171.44,171.44,100.0
2022-08-23 11:00:00,170.96,171.19,170.92,171.19,500.0,170.96,171.19,170.92,171.19,500.0
2022-08-23 11:30:00,171.01,171.03,170.79,171.03,400.0,171.01,171.03,170.79,171.03,400.0
2022-08-23 12:00:00,170.81,170.81,170.35,170.35,400.0,170.81,170.81,170.35,170.35,400.0
2022-08-23 12:30:00,170.5,170.64,170.5,170.63,500.0,170.5,170.64,170.5,170.63,500.0
2022-08-23 13:00:00,170.45,170.63,170.43,170.43,400.0,170.45,170.63,170.43,170.43,400.0
2022-08-23 13:30:00,170.38,170.38,170.38,170.38,100.0,170.38,170.38,170.38,170.38,100.0
2022-08-23 14:00:00,170.44,170.44,170.44,170.44,100.0,170.44,170.44,170.44,170.44,100.0
2022-08-23 14:30:00,171.13,171.13,170.72,170.72,300.0,171.13,171.13,170.72,170.72,300.0
2022-08-23 15:00:00,170.85,170.9,170.8,170.9,300.0,170.85,170.9,170.8,170.9,300.0
2022-08-23 15:30:00,170.77,170.77,170.23,170.39,2523.0,170.77,170.77,170.23,170.39,2523.0
2022-08-24 10:00:00,170.92,170.92,170.92,170.92,100.0,170.92,170.92,170.92,170.92,100.0
2022-08-24 10:30:00,171.47,171.47,171.05,171.05,200.0,171.47,171.47,171.05,171.05,200.0
2022-08-24 11:00:00,172.06,172.16,172.06,172.16,200.0,172.06,172.16,172.06,172.16,200.0
2022-08-24 11:30:00,171.84,171.84,171.84,171.84,100.0,171.84,171.84,171.84,171.84,100.0
2022-08-24 12:00:00,172.11,172.11,172.09,172.09,200.0,172.11,172.11,172.09,172.09,200.0
2022-08-24 12:30:00,171.19,171.19,171.19,171.19,100.0,171.19,171.19,171.19,171.19,100.0
2022-08-24 13:00:00,170.84,170.84,170.84,170.84,100.0,170.84,170.84,170.84,170.84,100.0
2022-08-24 13:30:00,170.68,170.78,170.68,170.78,200.0,170.68,170.78,170.68,170.78,200.0
2022-08-24 14:00:00,170.87,171.13,170.87,171.1,480.0,170.87,171.13,170.87,171.1,480.0
2022-08-24 14:30:00,171.0,171.0,170.82,170.82,214.0,171.0,171.0,170.82,170.82,214.0
2022-08-24 15:00:00,171.01,171.14,171.01,171.14,300.0,171.01,171.14,171.01,171.14,300.0
2022-08-24 15:30:00,171.14,171.22,170.83,170.86,3562.0,171.14,171.22,170.83,170.86,3562.0
2022-08-25 09:30:00,172.11,173.1,171.79,173.1,600.0,172.11,173.1,171.79,173.1,600.0
2022-08-25 10:00:00,172.61,172.61,171.99,172.17,300.0,172.61,172.61,171.99,172.17,300.0
2022-08-25 10:30:00,172.33,172.56,172.33,172.56,200.0,172.33,172.56,172.33,172.56,200.0
2022-08-25 11:00:00,171.29,171.29,171.29,171.29,200.0,171.29,171.29,171.29,171.29,200.0
2022-08-25 11:30:00,171.37,171.7,171.37,171.55,300.0,171.37,171.7,171.37,171.55,300.0
2022-08-25 12:00:00,171.33,171.42,171.19,171.19,300.0,171.33,171.42,171.19,171.19,300.0
2022-08-25 12:30:00,171.19,171.19,171.19,171.19,0.0,171.19,171.19,171.19,171.19,0.0
2022-08-25 13:00:00,171.19,171.19,171.19,171.19,0.0,171.19,171.19,171.19,171.19,0.0
2022-08-25 13:30:00,171.19,171.19,171.19,171.19,0.0,171.19,171.19,171.19,171.19,0.0
2022-08-25 14:00:00,171.19,171.19,171.19,171.19,0.0,171.19,171.19,171.19,171.19,0.0
2022-08-25 14:30:00,171.19,171.19,171.19,171.19,0.0,171.19,171.19,171.19,171.19,0.0
2022-08-25 15:00:00,171.62,171.62,171.62,171.62,100.0,171.62,171.62,171.62,171.62,100.0
2022-08-25 15:30:00,171.83,172.54,171.83,172.49,2156.0,171.83,172.54,171.83,172.49,2156.0
2022-08-26 09:30:00,171.89,171.89,171.35,171.35,204.0,171.89,171.89,171.35,171.35,204.0
2022-08-26 10:00:00,171.0,171.0,170.0,170.0,350.0,171.0,171.0,170.0,170.0,350.0
2022-08-26 10:30:00,169.18,169.26,169.18,169.2,700.0,169.18,169.26,169.18,169.2,700.0
2022-08-26 11:00:00,169.53,169.53,169.02,169.23,1100.0,169.53,169.53,169.02,169.23,1100.0
2022-08-26 11:30:00,169.48,169.71,169.37,169.48,1600.0,169.48,169.71,169.37,169.48,1600.0
2022-08-26 12:00:00,169.32,169.32,168.43,168.43,2300.0,169.32,169.32,168.43,168.43,2300.0
2022-08-26 12:30:00,168.51,168.73,168.25,168.7,2200.0,168.51,168.73,168.25,168.7,2200.0
2022-08-26 13:00:00,168.69,169.03,168.66,169.03,1000.0,168.69,169.03,168.66,169.03,1000.0
2022-08-26 13:30:00,168.84,168.84,168.39,168.39,700.0,168.84,168.84,168.39,168.39,700.0
2022-08-26 14:00:00,168.28,168.45,168.1,168.4,1400.0,168.28,168.45,168.1,168.4,1400.0
2022-08-26 14:30:00,168.61,168.7,168.21,168.21,800.0,168.61,168.7,168.21,168.21,800.0
2022-08-26 15:00:00,168.19,168.37,167.62,167.62,2052.0,168.19,168.37,167.62,167.62,2052.0
2022-08-26 15:30:00,167.56,167.56,166.94,167.04,3510.0,167.56,167.56,166.94,167.04,3510.0
2022-08-29 09:30:00,164.66,166.72,164.66,166.37,2028.0,164.66,166.72,164.66,166.37,2028.0
2022-08-29 10:00:00,166.69,167.52,166.69,167.52,600.0,166.69,167.52,166.69,167.52,600.0
2022-08-29 10:30:00,166.91,166.91,166.24,166.24,1100.0,166.91,166.91,166.24,166.24,1100.0
2022-08-29 11:00:00,166.47,166.64,166.24,166.64,1500.0,166.47,166.64,166.24,166.64,1500.0
2022-08-29 11:30:00,166.73,167.31,166.73,167.31,700.0,166.73,167.31,166.73,167.31,700.0
2022-08-29 12:00:00,167.37,168.08,167.37,167.73,1500.0,167.37,168.08,167.37,167.73,1500.0
2022-08-29 12:30:00,167.75,167.75,167.56,167.56,200.0,167.75,167.75,167.56,167.56,200.0
2022-08-29 13:00:00,168.29,168.4,168.05,168.23,900.0,168.29,168.4,168.05,168.23,900.0
2022-08-29 13:30:00,168.49,168.49,168.24,168.24,800.0,168.49,168.49,168.24,168.24,800.0
2022-08-29 14:00:00,168.19,168.21,167.86,167.86,1200.0,168.19,168.21,167.86,167.86,1200.0
2022-08-29 14:30:00,167.98,168.01,167.87,168.01,400.0,167.98,168.01,167.87,168.01,400.0
2022-08-29 15:00:00,168.25,168.25,168.1,168.1,400.0,168.25,168.25,168.1,168.1,400.0
2022-08-29 15:30:00,167.91,168.05,166.48,166.48,3618.0,167.91,168.05,166.48,166.48,3618.0
2022-08-30 09:30:00,167.38,167.46,166.65,166.65,1200.0,167.38,167.46,166.65,166.65,1200.0
2022-08-30 10:00:00,165.72,166.04,165.54,165.54,500.0,165.72,166.04,165.54,165.54,500.0
2022-08-30 10:30:00,165.6,165.6,164.53,164.59,500.0,165.6,165.6,164.53,164.59,500.0
2022-08-30 11:00:00,164.86,164.86,164.28,164.36,700.0,164.86,164.86,164.28,164.36,700.0
2022-08-30 11:30:00,164.56,164.63,164.04,164.58,500.0,164.56,164.63,164.04,164.58,500.0
2022-08-30 12:00:00,164.59,164.74,164.59,164.72,300.0,164.59,164.74,164.59,164.72,300.0
2022-08-30 12:30:00,164.5,164.54,164.5,164.5,301.0,164.5,164.54,164.5,164.5,301.0
2022-08-30 13:00:00,164.52,164.52,163.88,163.9,300.0,164.52,164.52,163.88,163.9,300.0
2022-08-30 13:30:00,163.74,163.74,163.74,163.74,100.0,163.74,163.74,163.74,163.74,100.0
2022-08-30 14:00:00,163.76,163.89,163.1,163.15,1000.0,163.76,163.89,163.1,163.15,1000.0
2022-08-30 14:30:00,163.15,163.34,163.03,163.25,1600.0,163.15,163.34,163.03,163.25,1600.0
2022-08-30 15:00:00,163.49,164.0,163.49,164.0,4614.0,163.49,164.0,163.49,164.0,4614.0
2022-08-30 15:30:00,163.65,164.09,163.65,164.01,1503.0,163.65,164.09,163.65,164.01,1503.0
2022-08-31 09:30:00,165.49,165.49,165.49,165.49,100.0,165.49,165.49,165.49,165.49,100.0
2022-08-31 10:00:00,164.9,164.9,164.72,164.72,400.0,164.9,164.9,164.72,164.72,400.0
2022-08-31 10:30:00,164.25,164.88,164.25,164.88,300.0,164.25,164.88,164.25,164.88,300.0
2022-08-31 11:00:00,163.71,164.2,163.71,164.2,300.0,163.71,164.2,163.71,164.2,300.0
2022-08-31 11:30:00,164.2,164.2,164.2,164.2,0.0,164.2,164.2,164.2,164.2,0.0
2022-08-31 12:00:00,164.6,164.6,164.46,164.53,600.0,164.6,164.6,164.46,164.53,600.0
2022-08-31 12:30:00,164.51,164.51,164.22,164.22,506.0,164.51,164.51,164.22,164.22,506.0
2022-08-31 13:00:00,163.99,164.24,163.69,163.69,700.0,163.99,164.24,163.69,163.69,700.0
2022-08-31 13:30:00,163.33,163.53,163.27,163.53,400.0,163.33,163.53,163.27,163.53,400.0
2022-08-31 14:00:00,163.57,163.77,163.57,163.77,300.0,163.57,163.77,163.57,163.77,300.0
2022-08-31 14:30:00,163.98,163.99,163.57,163.57,500.0,163.98,163.99,163.57,163.57,500.0
2022-08-31 15:00:00,163.82,164.89,163.82,164.6,1300.0,163.82,164.89,163.82,164.6,1300.0
2022-08-31 15:30:00,164.78,165.17,164.07,164.07,3591.0,164.78,165.17,164.07,164.07,3591.0
2022-09-01 09:30:00,163.0,163.0,163.0,163.0,120.0,163.0,163.0,163.0,163.0,120.0
2022-09-01 10:00:00,161.93,162.84,161.93,162.84,700.0,161.93,162.84,161.93,162.84,700.0
2022-09-01 10:30:00,162.71,162.71,162.31,162.48,1611.0,162.71,162.71,162.31,162.48,1611.0
2022-09-01 11:00:00,162.22,162.22,161.52,161.52,1606.0,162.22,162.22,161.52,161.52,1606.0
2022-09-01 11:30:00,161.74,162.15,161.63,161.74,2000.0,161.74,162.15,161.63,161.74,2000.0
2022-09-01 12:00:00,161.73,162.01,161.63,161.84,1300.0,161.73,162.01,161.63,161.84,1300.0
2022-09-01 12:30:00,161.74,161.74,161.37,161.37,600.0,161.74,161.74,161.37,161.37,600.0
2022-09-01 13:00:00,161.47,162.46,161.47,162.46,400.0,161.47,162.46,161.47,162.46,400.0
2022-09-01 13:30:00,162.98,162.98,162.46,162.46,200.0,162.98,162.98,162.46,162.46,200.0
2022-09-01 14:00:00,163.36,163.39,163.36,163.39,200.0,163.36,163.39,163.36,163.39,200.0
2022-09-01 14:30:00,163.59,163.8,163.59,163.8,500.0,163.59,163.8,163.59,163.8,500.0
2022-09-01 15:00:00,163.67,163.93,163.41,163.41,810.0,163.67,163.93,163.41,163.41,810.0
2022-09-01 15:30:00,163.36,164.06,163.08,163.91,3419.0,163.36,164.06,163.08,163.91,3419.0
2022-09-02 09:30:00,164.86,164.86,164.0,164.0,800.0,164.86,164.86,164.0,164.0,800.0
2022-09-02 10:00:00,163.29,165.19,163.29,165.19,800.0,163.29,165.19,163.29,165.19,800.0
2022-09-02 10:30:00,166.04,166.15,165.54,165.54,1600.0,166.04,166.15,165.54,165.54,1600.0
2022-09-02 11:00:00,165.83,166.22,165.83,166.12,1000.0,165.83,166.22,165.83,166.12,1000.0
2022-09-02 11:30:00,166.17,166.55,166.17,166.39,300.0,166.17,166.55,166.17,166.39,300.0
2022-09-02 12:00:00,166.53,166.53,165.69,165.69,300.0,166.53,166.53,165.69,165.69,300.0
2022-09-02 12:30:00,165.18,165.18,165.1,165.1,300.0,165.18,165.18,165.1,165.1,300.0
2022-09-02 13:00:00,164.22,164.22,163.7,163.7,200.0,164.22,164.22,163.7,163.7,200.0
2022-09-02 13:30:00,163.66,163.85,163.23,163.23,1000.0,163.66,163.85,163.23,163.23,1000.0
2022-09-02 14:00:00,163.5,163.88,163.49,163.88,900.0,163.5,163.88,163.49,163.88,900.0
2022-09-02 14:30:00,163.67,164.13,163.67,164.13,600.0,163.67,164.13,163.67,164.13,600.0
2022-09-02 15:00:00,164.01,164.1,163.27,163.27,1255.0,164.01,164.1,163.27,163.27,1255.0
2022-09-02 15:30:00,163.07,163.18,162.32,163.18,6044.0,163.07,163.18,162.32,163.18,6044.0
2022-09-06 09:30:00,163.68,163.81,163.18,163.18,442.0,163.68,163.81,163.18,163.18,442.0
2022-09-06 10:00:00,161.66,161.66,161.66,161.66,100.0,161.66,161.66,161.66,161.66,100.0
2022-09-06 10:30:00,162.99,163.05,162.99,163.05,200.0,162.99,163.05,162.99,163.05,200.0
2022-09-06 11:00:00,163.05,163.05,163.05,163.05,0.0,163.05,163.05,163.05,163.05,0.0
2022-09-06 11:30:00,164.0,164.0,164.0,164.0,100.0,164.0,164.0,164.0,164.0,100.0
2022-09-06 12:00:00,164.05,164.09,162.91,163.01,1700.0,164.05,164.09,162.91,163.01,1700.0
2022-09-06 12:30:00,163.47,163.47,163.47,163.47,100.0,163.47,163.47,163.47,163.47,100.0
2022-09-06 13:00:00,163.49,163.49,162.97,162.97,500.0,163.49,163.49,162.97,162.97,500.0
2022-09-06 13:30:00,163.2,163.2,162.6,162.6,300.0,163.2,163.2,162.6,162.6,300.0
2022-09-06 14:00:00,163.52,163.52,163.52,163.52,100.0,163.52,163.52,163.52,163.52,100.0
2022-09-06 14:30:00,163.19,163.31,163.15,163.31,300.0,163.19,163.31,163.15,163.31,300.0
2022-09-06 15:00:00,163.39,163.62,163.39,163.59,631.0,163.39,163.62,163.39,163.59,631.0
2022-09-06 15:30:00,163.31,163.65,163.15,163.56,7497.0,163.31,163.65,163.15,163.56,7497.0
2022-09-07 09:30:00,165.39,166.75,165.1,166.57,6421.0,165.39,166.75,165.1,166.57,6421.0
2022-09-07 10:00:00,166.43,166.93,165.56,166.8,4400.0,166.43,166.93,165.56,166.8,4400.0
2022-09-07 10:30:00,167.1,167.93,167.07,167.59,3533.0,167.1,167.93,167.07,167.59,3533.0
2022-09-07 11:00:00,167.4,167.61,166.8,167.61,2700.0,167.4,167.61,166.8,167.61,2700.0
2022-09-07 11:30:00,167.61,167.71,167.18,167.68,2700.0,167.61,167.71,167.18,167.68,2700.0
2022-09-07 12:00:00,167.65,167.83,167.27,167.45,2200.0,167.65,167.83,167.27,167.45,2200.0
2022-09-07 12:30:00,167.63,169.16,167.53,169.16,5355.0,167.63,169.16,167.53,169.16,5355.0
2022-09-07 13:00:00,168.81,169.98,168.81,169.32,4011.0,168.81,169.98,168.81,169.32,4011.0
2022-09-07 13:30:00,169.53,170.41,169.51,170.09,3529.0,169.53,170.41,169.51,170.09,3529.0
2022-09-07 14:00:00,170.43,170.52,169.84,170.18,1958.0,170.43,170.52,169.84,170.18,1958.0
2022-09-07 14:30:00,170.29,170.4,170.01,170.08,2301.0,170.29,170.4,170.01,170.08,2301.0
2022-09-07 15:00:00,170.04,170.45,170.01,170.35,1500.0,170.04,170.45,170.01,170.35,1500.0
2022-09-07 15:30:00,170.31,170.5,169.42,169.49,4792.0,170.31,170.5,169.42,169.49,4792.0
2022-09-08 09:30:00,168.5,169.34,168.5,169.26,2075.0,168.5,169.34,168.5,169.26,2075.0
2022-09-08 10:00:00,169.37,169.75,169.0,169.48,3690.0,169.37,169.75,169.0,169.48,3690.0
2022-09-08 10:30:00,170.0,170.43,169.97,170.43,1820.0,170.0,170.43,169.97,170.43,1820.0
2022-09-08 11:00:00,171.12,171.41,171.12,171.37,600.0,171.12,171.41,171.12,171.37,600.0
2022-09-08 11:30:00,171.28,171.53,170.93,171.22,800.0,171.28,171.53,170.93,171.22,800.0
2022-09-08 12:00:00,170.41,170.85,170.41,170.85,800.0,170.41,170.85,170.41,170.85,800.0
2022-09-08 12:30:00,171.1,171.48,171.07,171.28,1137.0,171.1,171.48,171.07,171.28,1137.0
2022-09-08 13:00:00,171.23,171.53,170.93,171.47,600.0,171.23,171.53,170.93,171.47,600.0
2022-09-08 13:30:00,171.68,171.78,171.68,171.78,200.0,171.68,171.78,171.68,171.78,200.0
2022-09-08 14:00:00,171.8,171.89,171.8,171.89,200.0,171.8,171.89,171.8,171.89,200.0
2022-09-08 14:30:00,171.8,172.1,171.47,171.74,800.0,171.8,172.1,171.47,171.74,800.0
2022-09-08 15:00:00,171.65,172.13,171.65,172.13,300.0,171.65,172.13,171.65,172.13,300.0
2022-09-08 15:30:00,172.17,172.9,171.81,172.86,4524.0,172.17,172.9,171.81,172.86,4524.0
2022-09-09 09:30:00,173.41,173.73,172.19,172.24,3060.0,173.41,173.73,172.19,172.24,3060.0
2022-09-09 10:00:00,173.0,173.31,172.11,172.44,3223.0,173.0,173.31,172.11,172.44,3223.0
2022-09-09 10:30:00,172.48,173.54,172.31,173.3,1200.0,172.48,173.54,172.31,173.3,1200.0
2022-09-09 11:00:00,172.91,172.91,172.54,172.7,800.0,172.91,172.91,172.54,172.7,800.0
2022-09-09 11:30:00,172.85,173.18,172.47,172.61,1200.0,172.85,173.18,172.47,172.61,1200.0
2022-09-09 12:00:00,172.65,172.66,172.21,172.21,2500.0,172.65,172.66,172.21,172.21,2500.0
2022-09-09 12:30:00,172.25,172.6,172.25,172.58,780.0,172.25,172.6,172.25,172.58,780.0
2022-09-09 13:00:00,172.51,172.79,172.51,172.76,3470.0,172.51,172.79,172.51,172.76,3470.0
2022-09-09 13:30:00,172.13,172.28,172.13,172.28,251.0,172.13,172.28,172.13,172.28,251.0
2022-09-09 14:00:00,172.33,172.7,172.33,172.6,400.0,172.33,172.7,172.33,172.6,400.0
2022-09-09 14:30:00,172.51,172.55,172.29,172.55,1700.0,172.51,172.55,172.29,172.55,1700.0
2022-09-09 15:00:00,172.53,173.31,172.53,173.23,1000.0,172.53,173.31,172.53,173.23,1000.0
2022-09-09 15:30:00,173.09,173.14,172.46,172.46,4036.0,173.09,173.14,172.46,172.46,4036.0
2022-09-12 09:30:00,173.0,173.1,172.65,172.65,1115.0,173.0,173.1,172.65,172.65,1115.0
2022-09-12 10:00:00,172.96,173.32,172.77,172.77,1392.0,172.96,173.32,172.77,172.77,1392.0
2022-09-12 10:30:00,172.97,172.97,172.86,172.95,600.0,172.97,172.97,172.86,172.95,600.0
2022-09-12 11:00:00,172.16,172.5,172.16,172.5,700.0,172.16,172.5,172.16,172.5,700.0
2022-09-12 11:30:00,172.46,172.68,171.75,171.75,1600.0,172.46,172.68,171.75,171.75,1600.0
2022-09-12 12:00:00,172.03,172.29,171.89,172.29,900.0,172.03,172.29,171.89,172.29,900.0
2022-09-12 12:30:00,172.37,172.89,172.37,172.88,1300.0,172.37,172.89,172.37,172.88,1300.0
2022-09-12 13:00:00,172.89,173.06,172.85,173.06,600.0,172.89,173.06,172.85,173.06,600.0
2022-09-12 13:30:00,173.07,173.37,173.07,173.34,1800.0,173.07,173.37,173.07,173.34,1800.0
2022-09-12 14:00:00,173.18,173.45,172.99,172.99,700.0,173.18,173.45,172.99,172.99,700.0
2022-09-12 14:30:00,172.94,173.13,172.88,173.09,900.0,172.94,173.13,172.88,173.09,900.0
2022-09-12 15:00:00,172.85,173.17,172.85,172.95,1101.0,172.85,173.17,172.85,172.95,1101.0
2022-09-12 15:30:00,172.96,173.72,172.85,173.72,2000.0,172.96,173.72,172.85,173.72,2000.0
2022-09-13 09:30:00,169.78,170.28,169.39,170.04,1845.0,169.78,170.28,169.39,170.04,1845.0
2022-09-13 10:00:00,170.31,171.12,170.06,171.12,2444.0,170.31,171.12,170.06,171.12,2444.0
2022-09-13 10:30:00,170.54,170.57,170.32,170.33,880.0,170.54,170.57,170.32,170.33,880.0
2022-09-13 11:00:00,170.45,170.48,169.92,169.92,900.0,170.45,170.48,169.92,169.92,900.0
2022-09-13 11:30:00,170.13,170.19,169.95,170.1,848.0,170.13,170.19,169.95,170.1,848.0
2022-09-13 12:00:00,170.13,170.54,170.13,170.27,750.0,170.13,170.54,170.13,170.27,750.0
2022-09-13 12:30:00,170.03,170.47,170.03,170.47,600.0,170.03,170.47,170.03,170.47,600.0
2022-09-13 13:00:00,170.5,170.73,170.4,170.69,850.0,170.5,170.73,170.4,170.69,850.0
2022-09-13 13:30:00,170.77,170.78,170.41,170.43,755.0,170.77,170.78,170.41,170.43,755.0
2022-09-13 14:00:00,170.18,170.18,169.9,170.03,700.0,170.18,170.18,169.9,170.03,700.0
2022-09-13 14:30:00,169.9,169.9,168.98,169.02,1500.0,169.9,169.9,168.98,169.02,1500.0
2022-09-13 15:00:00,169.02,169.02,168.3,168.41,2351.0,169.02,169.02,168.3,168.41,2351.0
2022-09-13 15:30:00,168.12,168.6,167.71,168.28,3984.0,168.12,168.6,167.71,168.28,3984.0
2022-09-14 09:30:00,168.94,169.13,167.82,169.12,1500.0,168.94,169.13,167.82,169.12,1500.0
2022-09-14 10:00:00,169.23,169.66,168.83,168.83,1560.0,169.23,169.66,168.83,168.83,1560.0
2022-09-14 10:30:00,168.56,170.5,168.56,170.39,861.0,168.56,170.5,168.56,170.39,861.0
2022-09-14 11:00:00,170.38,170.66,170.38,170.55,800.0,170.38,170.66,170.38,170.55,800.0
2022-09-14 11:30:00,170.61,170.61,170.0,170.03,700.0,170.61,170.61,170.0,170.03,700.0
2022-09-14 12:00:00,169.54,169.54,169.04,169.26,872.0,169.54,169.54,169.04,169.26,872.0
2022-09-14 12:30:00,168.81,169.45,168.81,169.16,896.0,168.81,169.45,168.81,169.16,896.0
2022-09-14 13:00:00,169.25,169.25,168.98,169.02,1537.0,169.25,169.25,168.98,169.02,1537.0
2022-09-14 13:30:00,168.39,168.41,167.7,167.7,1007.0,168.39,168.41,167.7,167.7,1007.0
2022-09-14 14:00:00,167.78,167.78,167.38,167.42,1315.0,167.78,167.78,167.38,167.42,1315.0
2022-09-14 14:30:00,167.45,167.54,167.04,167.04,1550.0,167.45,167.54,167.04,167.04,1550.0
2022-09-14 15:00:00,167.0,167.12,166.49,166.75,2320.0,167.0,167.12,166.49,166.75,2320.0
2022-09-14 15:30:00,166.36,168.13,166.3,168.13,3428.0,166.36,168.13,166.3,168.13,3428.0
2022-09-15 09:30:00,168.0,168.0,167.34,167.34,1091.0,168.0,168.0,167.34,167.34,1091.0
2022-09-15 10:00:00,168.07,168.07,166.92,166.92,700.0,168.07,168.07,166.92,166.92,700.0
2022-09-15 10:30:00,166.62,167.12,165.97,165.97,300.0,166.62,167.12,165.97,165.97,300.0
2022-09-15 11:00:00,165.82,165.82,165.82,165.82,100.0,165.82,165.82,165.82,165.82,100.0
2022-09-15 11:30:00,166.13,166.44,165.65,165.65,1464.0,166.13,166.44,165.65,165.65,1464.0
2022-09-15 12:00:00,166.03,166.03,166.0,166.01,300.0,166.03,166.03,166.0,166.01,300.0
2022-09-15 12:30:00,166.31,166.48,166.31,166.38,300.0,166.31,166.48,166.31,166.38,300.0
2022-09-15 13:00:00,167.24,167.6,167.24,167.6,300.0,167.24,167.6,167.24,167.6,300.0
2022-09-15 13:30:00,167.47,167.47,166.95,166.95,400.0,167.47,167.47,166.95,166.95,400.0
2022-09-15 14:00:00,166.39,166.63,166.32,166.43,500.0,166.39,166.63,166.32,166.43,500.0
2022-09-15 14:30:00,166.63,166.75,166.14,166.22,1100.0,166.63,166.75,166.14,166.22,1100.0
2022-09-15 15:00:00,166.09,166.09,165.09,165.26,1400.0,166.09,166.09,165.09,165.26,1400.0
2022-09-15 15:30:00,165.4,165.97,165.22,165.73,5500.0,165.4,165.97,165.22,165.73,5500.0
2022-09-16 09:30:00,163.9,164.19,163.48,163.48,1359.0,163.9,164.19,163.48,163.48,1359.0
2022-09-16 10:00:00,163.98,164.94,163.98,164.46,2109.0,163.98,164.94,163.98,164.46,2109.0
2022-09-16 10:30:00,164.67,164.71,164.11,164.17,750.0,164.67,164.71,164.11,164.17,750.0
2022-09-16 11:00:00,164.51,164.51,164.37,164.37,200.0,164.51,164.51,164.37,164.37,200.0
2022-09-16 11:30:00,164.46,164.63,164.46,164.51,1023.0,164.46,164.63,164.46,164.51,1023.0
2022-09-16 12:00:00,164.16,164.16,163.61,163.61,400.0,164.16,164.16,163.61,163.61,400.0
2022-09-16 12:30:00,163.29,163.36,163.1,163.35,1227.0,163.29,163.36,163.1,163.35,1227.0
2022-09-16 13:00:00,163.53,163.53,163.25,163.5,958.0,163.53,163.53,163.25,163.5,958.0
2022-09-16 13:30:00,163.46,164.15,163.46,163.75,1227.0,163.46,164.15,163.46,163.75,1227.0
2022-09-16 14:00:00,163.19,163.71,162.92,163.52,1486.0,163.19,163.71,162.92,163.52,1486.0
2022-09-16 14:30:00,163.55,164.25,163.52,164.17,1300.0,163.55,164.25,163.52,164.17,1300.0
2022-09-16 15:00:00,164.27,164.99,164.27,164.55,2050.0,164.27,164.99,164.27,164.55,2050.0
2022-09-16 15:30:00,164.56,165.55,164.36,165.46,8839.0,164.56,165.55,164.36,165.46,8839.0
2022-09-19 09:30:00,163.67,164.63,163.67,164.25,1092.0,163.67,164.63,163.67,164.25,1092.0
2022-09-19 10:00:00,164.21,164.55,164.2,164.55,900.0,164.21,164.55,164.2,164.55,900.0
2022-09-19 10:30:00,164.75,165.15,164.41,164.41,1649.0,164.75,165.15,164.41,164.41,1649.0
2022-09-19 11:00:00,164.63,165.13,164.6,164.75,1107.0,164.63,165.13,164.6,164.75,1107.0
2022-09-19 11:30:00,164.51,164.51,164.11,164.17,700.0,164.51,164.51,164.11,164.17,700.0
2022-09-19 12:00:00,163.73,164.04,163.57,164.04,1010.0,163.73,164.04,163.57,164.04,1010.0
2022-09-19 12:30:00,164.1,164.86,164.1,164.86,1303.0,164.1,164.86,164.1,164.86,1303.0
2022-09-19 13:00:00,164.78,165.08,164.77,165.08,550.0,164.78,165.08,164.77,165.08,550.0
2022-09-19 13:30:00,165.12,165.12,164.86,164.86,714.0,165.12,165.12,164.86,164.86,714.0
2022-09-19 14:00:00,164.84,164.98,164.83,164.95,971.0,164.84,164.98,164.83,164.95,971.0
2022-09-19 14:30:00,165.1,165.29,164.99,165.29,800.0,165.1,165.29,164.99,165.29,800.0
2022-09-19 15:00:00,165.43,166.11,165.43,166.11,1560.0,165.43,166.11,165.43,166.11,1560.0
2022-09-19 15:30:00,166.24,166.24,165.74,165.89,4989.0,166.24,166.24,165.74,165.89,4989.0
2022-09-20 09:30:00,164.6,164.6,163.34,163.9,1800.0,164.6,164.6,163.34,163.9,1800.0
2022-09-20 10:00:00,163.71,163.95,163.71,163.86,944.0,163.71,163.95,163.71,163.86,944.0
2022-09-20 10:30:00,163.84,164.59,163.73,164.59,1533.0,163.84,164.59,163.73,164.59,1533.0
2022-09-20 11:00:00,164.59,164.84,164.45,164.72,1948.0,164.59,164.84,164.45,164.72,1948.0
2022-09-20 11:30:00,164.82,165.22,164.59,165.22,1240.0,164.82,165.22,164.59,165.22,1240.0
2022-09-20 12:00:00,164.97,165.03,164.8,164.8,797.0,164.97,165.03,164.8,164.8,797.0
2022-09-20 12:30:00,164.49,164.62,164.42,164.62,449.0,164.49,164.62,164.42,164.62,449.0
2022-09-20 13:00:00,164.51,164.51,163.94,163.94,900.0,164.51,164.51,163.94,163.94,900.0
2022-09-20 13:30:00,163.79,163.79,163.24,163.31,836.0,163.79,163.79,163.24,163.31,836.0
2022-09-20 14:00:00,163.22,163.89,163.22,163.89,1050.0,163.22,163.89,163.22,163.89,1050.0
2022-09-20 14:30:00,163.8,164.41,163.58,164.37,1250.0,163.8,164.41,163.58,164.37,1250.0
2022-09-20 15:00:00,164.63,164.8,164.38,164.8,1364.0,164.63,164.8,164.38,164.8,1364.0
2022-09-20 15:30:00,164.91,165.24,164.3,164.48,2625.0,164.91,165.24,164.3,164.48,2625.0
2022-09-21 09:30:00,165.69,166.43,165.61,166.39,962.0,165.69,166.43,165.61,166.39,962.0
2022-09-21 10:00:00,166.52,166.65,166.35,166.35,1387.0,166.52,166.65,166.35,166.35,1387.0
2022-09-21 10:30:00,166.71,166.71,166.37,166.37,750.0,166.71,166.71,166.37,166.37,750.0
2022-09-21 11:00:00,166.5,166.93,166.32,166.93,1100.0,166.5,166.93,166.32,166.93,1100.0
2022-09-21 11:30:00,166.91,166.91,166.61,166.61,550.0,166.91,166.91,166.61,166.61,550.0
2022-09-21 12:00:00,166.54,166.64,166.53,166.64,769.0,166.54,166.64,166.53,166.64,769.0
2022-09-21 12:30:00,166.84,166.84,166.65,166.65,484.0,166.84,166.84,166.65,166.65,484.0
2022-09-21 13:00:00,166.14,166.14,166.14,166.14,312.0,166.14,166.14,166.14,166.14,312.0
2022-09-21 13:30:00,166.0,166.0,165.62,165.62,2292.0,166.0,166.0,165.62,165.62,2292.0
2022-09-21 14:00:00,163.88,164.13,163.32,163.74,800.0,163.88,164.13,163.32,163.74,800.0
2022-09-21 14:30:00,164.12,166.97,164.04,166.39,2204.0,164.12,166.97,164.04,166.39,2204.0
2022-09-21 15:00:00,166.66,166.66,163.72,163.72,1250.0,166.66,166.66,163.72,163.72,1250.0
2022-09-21 15:30:00,163.23,163.65,162.25,162.25,1913.0,163.23,163.65,162.25,162.25,1913.0
2022-09-22 09:30:00,161.58,161.6,159.78,159.78,3646.0,161.58,161.6,159.78,159.78,3646.0
2022-09-22 10:00:00,159.82,160.76,159.63,160.44,1771.0,159.82,160.76,159.63,160.44,1771.0
2022-09-22 10:30:00,160.19,160.19,159.44,159.44,1550.0,160.19,160.19,159.44,159.44,1550.0
2022-09-22 11:00:00,159.46,159.6,159.25,159.54,1338.0,159.46,159.6,159.25,159.54,1338.0
2022-09-22 11:30:00,159.78,159.78,159.32,159.51,1232.0,159.78,159.78,159.32,159.51,1232.0
2022-09-22 12:00:00,159.37,159.69,159.37,159.69,1238.0,159.37,159.69,159.37,159.69,1238.0
2022-09-22 12:30:00,159.48,159.85,159.48,159.85,423.0,159.48,159.85,159.48,159.85,423.0
2022-09-22 13:00:00,159.47,159.47,159.35,159.35,1173.0,159.47,159.47,159.35,159.35,1173.0
2022-09-22 13:30:00,159.7,159.88,159.66,159.74,3275.0,159.7,159.88,159.66,159.74,3275.0
2022-09-22 14:00:00,159.8,159.87,159.36,159.36,2293.0,159.8,159.87,159.36,159.36,2293.0
2022-09-22 14:30:00,159.15,159.36,158.95,159.27,2725.0,159.15,159.36,158.95,159.27,2725.0
2022-09-22 15:00:00,159.23,159.72,159.12,159.12,3071.0,159.23,159.72,159.12,159.12,3071.0
2022-09-22 15:30:00,159.53,159.96,158.87,158.87,6412.0,159.53,159.96,158.87,158.87,6412.0
2022-09-23 09:30:00,157.35,157.59,156.0,156.0,3335.0,157.35,157.59,156.0,156.0,3335.0
2022-09-23 10:00:00,155.92,156.46,155.82,156.38,3500.0,155.92,156.46,155.82,156.38,3500.0
2022-09-23 10:30:00,156.27,156.27,155.91,156.06,3166.0,156.27,156.27,155.91,156.06,3166.0
2022-09-23 11:00:00,155.72,156.06,155.69,156.06,3364.0,155.72,156.06,155.69,156.06,3364.0
2022-09-23 11:30:00,155.56,155.57,154.9,155.15,2000.0,155.56,155.57,154.9,155.15,2000.0
2022-09-23 12:00:00,154.98,155.33,154.98,155.33,1172.0,154.98,155.33,154.98,155.33,1172.0
2022-09-23 12:30:00,154.88,155.5,154.88,155.46,3754.0,154.88,155.5,154.88,155.46,3754.0
2022-09-23 13:00:00,155.43,155.65,155.42,155.42,2737.0,155.43,155.65,155.42,155.42,2737.0
2022-09-23 13:30:00,155.39,155.5,155.15,155.47,3638.0,155.39,155.5,155.15,155.47,3638.0
2022-09-23 14:00:00,155.32,155.41,154.79,154.88,3526.0,155.32,155.41,154.79,154.88,3526.0
2022-09-23 14:30:00,154.84,154.88,154.52,154.57,2650.0,154.84,154.88,154.52,154.57,2650.0
2022-09-23 15:00:00,154.82,156.06,154.82,155.64,4390.0,154.82,156.06,154.82,155.64,4390.0
2022-09-23 15:30:00,156.16,156.91,156.13,156.75,6785.0,156.16,156.91,156.13,156.75,6785.0
2022-09-26 09:30:00,156.61,157.0,156.32,157.0,17396.0,156.61,157.0,156.32,157.0,17396.0
2022-09-26 10:00:00,156.97,157.9,156.85,157.59,19444.0,156.97,157.9,156.85,157.59,19444.0
2022-09-26 10:30:00,157.64,157.64,156.86,156.88,2500.0,157.64,157.64,156.86,156.88,2500.0
2022-09-26 11:00:00,156.99,156.99,155.81,155.81,741.0,156.99,156.99,155.81,155.81,741.0
2022-09-26 11:30:00,155.84,156.16,155.77,156.08,4467.0,155.84,156.16,155.77,156.08,4467.0
2022-09-26 12:00:00,156.17,156.3,155.79,155.86,5257.0,156.17,156.3,155.79,155.86,5257.0
2022-09-26 12:30:00,155.78,156.24,155.46,156.24,4658.0,155.78,156.24,155.46,156.24,4658.0
2022-09-26 13:00:00,156.13,156.13,155.63,155.67,3819.0,156.13,156.13,155.63,155.67,3819.0
2022-09-26 13:30:00,155.94,156.18,155.6,155.6,3047.0,155.94,156.18,155.6,155.6,3047.0
2022-09-26 14:00:00,156.18,156.18,156.01,156.01,2779.0,156.18,156.18,156.01,156.01,2779.0
2022-09-26 14:30:00,155.81,156.66,155.68,156.59,2814.0,155.81,156.66,155.68,156.59,2814.0
2022-09-26 15:00:00,156.84,156.84,156.45,156.49,2091.0,156.84,156.84,156.45,156.49,2091.0
2022-09-26 15:30:00,156.64,156.95,155.56,155.56,8916.0,156.64,156.95,155.56,155.56,8916.0
2022-09-27 09:30:00,158.83,158.98,157.44,157.96,6182.0,158.83,158.98,157.44,157.96,6182.0
2022-09-27 10:00:00,158.1,158.1,156.68,157.11,5984.0,158.1,158.1,156.68,157.11,5984.0
2022-09-27 10:30:00,157.38,158.18,157.37,157.81,4320.0,157.38,158.18,157.37,157.81,4320.0
2022-09-27 11:00:00,157.63,157.63,156.89,156.9,2657.0,157.63,157.63,156.89,156.9,2657.0
2022-09-27 11:30:00,156.88,157.11,156.44,156.44,3718.0,156.88,157.11,156.44,156.44,3718.0
2022-09-27 12:00:00,156.41,156.41,155.13,155.13,2861.0,156.41,156.41,155.13,155.13,2861.0
2022-09-27 12:30:00,155.3,155.85,155.24,155.85,3167.0,155.3,155.85,155.24,155.85,3167.0
2022-09-27 13:00:00,155.59,155.59,155.11,155.28,3769.0,155.59,155.59,155.11,155.28,3769.0
2022-09-27 13:30:00,155.52,155.76,155.25,155.28,3778.0,155.52,155.76,155.25,155.28,3778.0
2022-09-27 14:00:00,155.81,156.03,155.6,156.03,3672.0,155.81,156.03,155.6,156.03,3672.0
2022-09-27 14:30:00,156.12,157.2,156.07,156.92,3222.0,156.12,157.2,156.07,156.92,3222.0
2022-09-27 15:00:00,156.54,156.84,156.37,156.37,5519.0,156.54,156.84,156.37,156.37,5519.0
2022-09-27 15:30:00,156.33,157.11,156.02,156.83,8360.0,156.33,157.11,156.02,156.83,8360.0
2022-09-28 09:30:00,156.23,156.56,155.78,156.34,5031.0,156.23,156.56,155.78,156.34,5031.0
2022-09-28 10:00:00,156.32,156.92,155.67,156.71,4594.0,156.32,156.92,155.67,156.71,4594.0
2022-09-28 10:30:00,157.16,157.17,156.71,156.94,4723.0,157.16,157.17,156.71,156.94,4723.0
2022-09-28 11:00:00,157.16,157.54,157.0,157.54,3685.0,157.16,157.54,157.0,157.54,3685.0
2022-09-28 11:30:00,157.37,158.14,157.37,158.14,1262.0,157.37,158.14,157.37,158.14,1262.0
2022-09-28 12:00:00,158.17,158.56,157.95,158.44,6093.0,158.17,158.56,157.95,158.44,6093.0
2022-09-28 12:30:00,158.45,158.45,158.26,158.26,3349.0,158.45,158.45,158.26,158.26,3349.0
2022-09-28 13:00:00,158.22,158.56,158.22,158.5,5440.0,158.22,158.56,158.22,158.5,5440.0
2022-09-28 13:30:00,158.51,158.51,158.11,158.33,5626.0,158.51,158.51,158.11,158.33,5626.0
2022-09-28 14:00:00,158.32,158.87,158.32,158.69,3469.0,158.32,158.87,158.32,158.69,3469.0
2022-09-28 14:30:00,159.11,159.46,159.11,159.46,3544.0,159.11,159.46,159.11,159.46,3544.0
2022-09-28 15:00:00,159.75,160.06,159.75,160.06,5470.0,159.75,160.06,159.75,160.06,5470.0
2022-09-28 15:30:00,160.28,160.57,159.49,159.49,4350.0,160.28,160.57,159.49,159.49,4350.0
2022-09-29 09:30:00,158.21,158.56,156.9,157.25,4354.0,158.21,158.56,156.9,157.25,4354.0
2022-09-29 10:00:00,157.44,157.79,157.39,157.79,4948.0,157.44,157.79,157.39,157.79,4948.0
2022-09-29 10:30:00,157.51,157.68,157.13,157.68,4129.0,157.51,157.68,157.13,157.68,4129.0
2022-09-29 11:00:00,157.85,158.54,157.62,157.78,5382.0,157.85,158.54,157.62,157.78,5382.0
2022-09-29 11:30:00,158.09,158.73,158.09,158.61,4320.0,158.09,158.73,158.09,158.61,4320.0
2022-09-29 12:00:00,158.47,158.61,158.16,158.28,2601.0,158.47,158.61,158.16,158.28,2601.0
2022-09-29 12:30:00,158.39,158.75,158.26,158.51,4928.0,158.39,158.75,158.26,158.51,4928.0
2022-09-29 13:00:00,158.36,158.39,157.95,157.95,4736.0,158.36,158.39,157.95,157.95,4736.0
2022-09-29 13:30:00,157.93,158.26,157.35,157.35,4153.0,157.93,158.26,157.35,157.35,4153.0
2022-09-29 14:00:00,157.3,157.49,157.11,157.48,6188.0,157.3,157.49,157.11,157.48,6188.0
2022-09-29 14:30:00,157.45,157.84,157.21,157.21,4848.0,157.45,157.84,157.21,157.21,4848.0
2022-09-29 15:00:00,157.35,158.24,157.35,158.08,6686.0,157.35,158.24,157.35,158.08,6686.0
2022-09-29 15:30:00,158.2,159.01,158.2,158.92,7789.0,158.2,159.01,158.2,158.92,7789.0
2022-09-30 09:30:00,158.57,160.24,158.12,159.97,6119.0,158.57,160.24,158.12,159.97,6119.0
2022-09-30 10:00:00,159.95,160.23,159.56,160.23,7016.0,159.95,160.23,159.56,160.23,7016.0
2022-09-30 10:30:00,160.75,161.31,160.6,160.93,7317.0,160.75,161.31,160.6,160.93,7317.0
2022-09-30 11:00:00,161.44,162.07,161.19,161.66,7580.0,161.44,162.07,161.19,161.66,7580.0
2022-09-30 11:30:00,161.54,161.54,160.72,160.77,5965.0,161.54,161.54,160.72,160.77,5965.0
2022-09-30 12:00:00,160.71,160.71,159.88,159.88,4497.0,160.71,160.71,159.88,159.88,4497.0
2022-09-30 12:30:00,160.27,160.85,160.27,160.57,4134.0,160.27,160.85,160.27,160.57,4134.0
2022-09-30 13:00:00,160.39,160.68,160.27,160.54,4495.0,160.39,160.68,160.27,160.54,4495.0
2022-09-30 13:30:00,160.52,160.52,159.67,159.67,5459.0,160.52,160.52,159.67,159.67,5459.0
2022-09-30 14:00:00,159.7,160.06,159.49,159.52,3635.0,159.7,160.06,159.49,159.52,3635.0
2022-09-30 14:30:00,159.5,159.71,158.84,158.84,5632.0,159.5,159.71,158.84,158.84,5632.0
2022-09-30 15:00:00,159.09,159.36,158.52,158.62,8319.0,159.09,159.36,158.52,158.62,8319.0
2022-09-30 15:30:00,158.96,159.08,157.21,157.47,11119.0,158.96,159.08,157.21,157.47,11119.0
2022-10-03 09:30:00,160.21,160.4,159.97,160.0,1200.0,160.21,160.4,159.97,160.0,1200.0
2022-10-03 10:00:00,160.5,161.63,160.5,161.63,1698.0,160.5,161.63,160.5,161.63,1698.0
2022-10-03 10:30:00,161.69,161.69,161.03,161.27,900.0,161.69,161.69,161.03,161.27,900.0
2022-10-03 11:00:00,161.31,161.95,161.31,161.51,966.0,161.31,161.95,161.31,161.51,966.0
2022-10-03 11:30:00,161.51,161.51,161.51,161.51,0.0,161.51,161.51,161.51,161.51,0.0
2022-10-03 12:00:00,161.04,161.12,160.9,160.95,500.0,161.04,161.12,160.9,160.95,500.0
2022-10-03 12:30:00,160.93,161.16,160.89,161.04,600.0,160.93,161.16,160.89,161.04,600.0
2022-10-03 13:00:00,161.04,161.48,160.94,161.48,900.0,161.04,161.48,160.94,161.48,900.0
2022-10-03 13:30:00,161.52,161.85,161.49,161.84,1889.0,161.52,161.85,161.49,161.84,1889.0
2022-10-03 14:00:00,161.92,162.62,161.92,162.62,1500.0,161.92,162.62,161.92,162.62,1500.0
2022-10-03 14:30:00,162.87,163.4,162.87,163.36,1200.0,162.87,163.4,162.87,163.36,1200.0
2022-10-03 15:00:00,163.21,163.29,163.04,163.28,1004.0,163.21,163.29,163.04,163.28,1004.0
2022-10-03 15:30:00,163.22,163.22,162.27,162.35,3480.0,163.22,163.22,162.27,162.35,3480.0
2022-10-04 09:30:00,165.59,167.34,165.39,166.71,3170.0,165.59,167.34,165.39,166.71,3170.0
2022-10-04 10:00:00,167.31,167.51,167.13,167.51,1170.0,167.31,167.51,167.13,167.51,1170.0
2022-10-04 10:30:00,167.43,167.5,167.19,167.25,529.0,167.43,167.5,167.19,167.25,529.0
2022-10-04 11:00:00,167.19,167.58,167.19,167.25,3331.0,167.19,167.58,167.19,167.25,3331.0
2022-10-04 11:30:00,167.21,167.22,167.21,167.22,200.0,167.21,167.22,167.21,167.22,200.0
2022-10-04 12:00:00,167.7,167.93,167.7,167.86,500.0,167.7,167.93,167.7,167.86,500.0
2022-10-04 12:30:00,167.5,167.51,167.38,167.38,1200.0,167.5,167.51,167.38,167.38,1200.0
2022-10-04 13:00:00,167.47,167.59,166.95,167.59,700.0,167.47,167.59,166.95,167.59,700.0
2022-10-04 13:30:00,167.56,168.02,167.37,168.02,600.0,167.56,168.02,167.37,168.02,600.0
2022-10-04 14:00:00,167.9,167.9,167.84,167.84,300.0,167.9,167.9,167.84,167.84,300.0
2022-10-04 14:30:00,167.58,168.15,167.48,168.11,1000.0,167.58,168.15,167.48,168.11,1000.0
2022-10-04 15:00:00,168.21,168.36,167.74,168.25,7047.0,168.21,168.36,167.74,168.25,7047.0
2022-10-04 15:30:00,168.16,168.84,168.1,168.65,3821.0,168.16,168.84,168.1,168.65,3821.0
2022-10-05 09:30:00,167.79,167.79,167.19,167.48,869.0,167.79,167.79,167.19,167.48,869.0
2022-10-05 10:00:00,166.9,167.03,166.74,166.74,500.0,166.9,167.03,166.74,166.74,500.0
2022-10-05 10:30:00,166.94,167.04,166.91,166.91,300.0,166.94,167.04,166.91,166.91,300.0
2022-10-05 11:00:00,166.71,167.04,166.71,167.02,400.0,166.71,167.04,166.71,167.02,400.0
2022-10-05 11:30:00,167.32,167.59,167.32,167.59,500.0,167.32,167.59,167.32,167.59,500.0
2022-10-05 12:00:00,167.63,168.18,167.6,168.18,500.0,167.63,168.18,167.6,168.18,500.0
2022-10-05 12:30:00,168.16,168.16,168.16,168.16,100.0,168.16,168.16,168.16,168.16,100.0
2022-10-05 13:00:00,168.35,169.2,168.35,168.91,500.0,168.35,169.2,168.35,168.91,500.0
2022-10-05 13:30:00,168.68,168.68,168.26,168.26,500.0,168.68,168.68,168.26,168.26,500.0
2022-10-05 14:00:00,168.47,168.47,168.18,168.27,600.0,168.47,168.47,168.18,168.27,600.0
2022-10-05 14:30:00,168.4,168.83,168.4,168.83,1100.0,168.4,168.83,168.4,168.83,1100.0
2022-10-05 15:00:00,169.03,169.51,168.99,169.31,1400.0,169.03,169.51,168.99,169.31,1400.0
2022-10-05 15:30:00,169.26,169.26,168.61,168.61,2008.0,169.26,169.26,168.61,168.61,2008.0
2022-10-06 09:30:00,168.5,168.97,168.46,168.97,600.0,168.5,168.97,168.46,168.97,600.0
2022-10-06 10:00:00,169.41,169.41,168.41,168.41,500.0,169.41,169.41,168.41,168.41,500.0
2022-10-06 10:30:00,168.32,169.6,168.32,169.6,2322.0,168.32,169.6,168.32,169.6,2322.0
2022-10-06 11:00:00,169.24,169.55,169.01,169.55,500.0,169.24,169.55,169.01,169.55,500.0
2022-10-06 11:30:00,169.82,170.0,169.63,169.74,400.0,169.82,170.0,169.63,169.74,400.0
2022-10-06 12:00:00,169.17,169.17,168.92,168.92,200.0,169.17,169.17,168.92,168.92,200.0
2022-10-06 12:30:00,169.14,170.08,169.14,170.08,300.0,169.14,170.08,169.14,170.08,300.0
2022-10-06 13:00:00,169.76,169.93,169.76,169.84,800.0,169.76,169.93,169.76,169.84,800.0
2022-10-06 13:30:00,169.84,169.84,169.84,169.84,0.0,169.84,169.84,169.84,169.84,0.0
2022-10-06 14:00:00,169.19,169.26,169.19,169.23,600.0,169.19,169.26,169.19,169.23,600.0
2022-10-06 14:30:00,168.8,168.8,168.39,168.61,700.0,168.8,168.8,168.39,168.61,700.0
2022-10-06 15:00:00,168.47,169.13,168.33,169.13,800.0,168.47,169.13,168.33,169.13,800.0
2022-10-06 15:30:00,169.48,169.48,168.57,168.57,1100.0,169.48,169.48,168.57,168.57,1100.0
2022-10-07 09:30:00,165.75,165.77,164.13,164.23,800.0,165.75,165.77,164.13,164.23,800.0
2022-10-07 10:00:00,163.65,164.15,163.41,163.76,700.0,163.65,164.15,163.41,163.76,700.0
2022-10-07 10:30:00,163.69,163.95,163.61,163.64,700.0,163.69,163.95,163.61,163.64,700.0
2022-10-07 11:00:00,163.64,163.64,162.53,162.53,500.0,163.64,163.64,162.53,162.53,500.0
2022-10-07 11:30:00,162.24,162.24,162.24,162.24,100.0,162.24,162.24,162.24,162.24,100.0
2022-10-07 12:00:00,162.24,162.24,162.24,162.24,0.0,162.24,162.24,162.24,162.24,0.0
2022-10-07 12:30:00,160.59,160.65,160.59,160.65,200.0,160.59,160.65,160.59,160.65,200.0
2022-10-07 13:00:00,160.47,160.99,160.47,160.99,1052.0,160.47,160.99,160.47,160.99,1052.0
2022-10-07 13:30:00,160.85,161.32,160.85,161.11,800.0,160.85,161.32,160.85,161.11,800.0
2022-10-07 14:00:00,161.07,161.07,160.84,160.88,600.0,161.07,161.07,160.84,160.88,600.0
2022-10-07 14:30:00,160.92,160.95,160.85,160.9,600.0,160.92,160.95,160.85,160.9,600.0
2022-10-07 15:00:00,161.24,161.25,160.84,160.84,800.0,161.24,161.25,160.84,160.84,800.0
2022-10-07 15:30:00,160.34,161.11,160.27,161.11,3750.0,160.34,161.11,160.27,161.11,3750.0
2022-10-10 09:30:00,160.85,160.87,158.1,158.1,1700.0,160.85,160.87,158.1,158.1,1700.0
2022-10-10 10:00:00,157.49,159.05,157.43,159.05,1714.0,157.49,159.05,157.43,159.05,1714.0
2022-10-10 10:30:00,158.67,158.67,158.29,158.39,1200.0,158.67,158.67,158.29,158.39,1200.0
2022-10-10 11:00:00,158.34,159.05,158.14,158.96,1900.0,158.34,159.05,158.14,158.96,1900.0
2022-10-10 11:30:00,158.94,159.54,158.53,159.54,1004.0,158.94,159.54,158.53,159.54,1004.0
2022-10-10 12:00:00,159.25,159.25,158.28,158.28,1500.0,159.25,159.25,158.28,158.28,1500.0
2022-10-10 12:30:00,158.24,158.74,158.21,158.73,1400.0,158.24,158.74,158.21,158.73,1400.0
2022-10-10 13:00:00,158.57,159.0,158.26,158.8,1600.0,158.57,159.0,158.26,158.8,1600.0
2022-10-10 13:30:00,159.02,160.61,159.02,160.61,1500.0,159.02,160.61,159.02,160.61,1500.0
2022-10-10 14:00:00,160.2,160.2,159.74,159.94,1000.0,160.2,160.2,159.74,159.94,1000.0
2022-10-10 14:30:00,160.22,160.51,160.18,160.37,2000.0,160.22,160.51,160.18,160.37,2000.0
2022-10-10 15:00:00,160.2,160.86,160.11,160.56,1900.0,160.2,160.86,160.11,160.56,1900.0
2022-10-10 15:30:00,160.29,160.88,160.28,160.32,9447.0,160.29,160.88,160.28,160.32,9447.0
2022-10-11 09:30:00,159.84,159.85,158.43,158.43,1003.0,159.84,159.85,158.43,158.43,1003.0
2022-10-11 10:00:00,158.09,158.23,157.72,157.83,400.0,158.09,158.23,157.72,157.83,400.0
2022-10-11 10:30:00,157.64,158.28,157.47,157.6,1400.0,157.64,158.28,157.47,157.6,1400.0
2022-10-11 11:00:00,157.48,157.76,157.48,157.76,300.0,157.48,157.76,157.48,157.76,300.0
2022-10-11 11:30:00,158.6,158.98,158.6,158.65,1200.0,158.6,158.98,158.6,158.65,1200.0
2022-10-11 12:00:00,158.31,158.31,157.47,157.94,800.0,158.31,158.31,157.47,157.94,800.0
2022-10-11 12:30:00,158.68,159.22,158.66,158.88,1300.0,158.68,159.22,158.66,158.88,1300.0
2022-10-11 13:00:00,158.79,158.79,158.11,158.24,1335.0,158.79,158.79,158.11,158.24,1335.0
2022-10-11 13:30:00,157.85,158.3,157.85,158.13,1100.0,157.85,158.3,157.85,158.13,1100.0
2022-10-11 14:00:00,157.8,157.92,157.51,157.51,1800.0,157.8,157.92,157.51,157.51,1800.0
2022-10-11 14:30:00,158.02,158.21,156.43,156.43,1300.0,158.02,158.21,156.43,156.43,1300.0
2022-10-11 15:00:00,156.38,156.39,155.29,156.0,2256.0,156.38,156.39,155.29,156.0,2256.0
2022-10-11 15:30:00,156.06,156.2,155.75,155.92,3164.0,156.06,156.2,155.75,155.92,3164.0
2022-10-12 09:30:00,156.5,157.39,156.5,157.2,300.0,156.5,157.39,156.5,157.2,300.0
2022-10-12 10:00:00,157.36,157.36,155.92,155.92,1600.0,157.36,157.36,155.92,155.92,1600.0
2022-10-12 10:30:00,156.03,156.24,155.94,156.0,1000.0,156.03,156.24,155.94,156.0,1000.0
2022-10-12 11:00:00,156.13,156.13,155.76,156.03,700.0,156.13,156.13,155.76,156.03,700.0
2022-10-12 11:30:00,155.72,156.17,155.56,156.17,900.0,155.72,156.17,155.56,156.17,900.0
2022-10-12 12:00:00,156.06,156.06,155.64,155.64,1216.0,156.06,156.06,155.64,155.64,1216.0
2022-10-12 12:30:00,155.57,155.57,155.23,155.49,600.0,155.57,155.57,155.23,155.49,600.0
2022-10-12 13:00:00,155.47,155.47,155.47,155.47,100.0,155.47,155.47,155.47,155.47,100.0
2022-10-12 13:30:00,155.21,155.21,154.69,154.69,890.0,155.21,155.21,154.69,154.69,890.0
2022-10-12 14:00:00,154.81,154.82,154.37,154.82,1300.0,154.81,154.82,154.37,154.82,1300.0
2022-10-12 14:30:00,154.86,154.93,154.35,154.35,500.0,154.86,154.93,154.35,154.35,500.0
2022-10-12 15:00:00,154.14,154.62,154.07,154.56,1900.0,154.14,154.62,154.07,154.56,1900.0
2022-10-12 15:30:00,154.43,154.57,153.81,153.82,5530.0,154.43,154.57,153.81,153.82,5530.0
2022-10-13 09:30:00,150.17,151.33,150.17,150.77,1300.0,150.17,151.33,150.17,150.77,1300.0
2022-10-13 10:00:00,151.22,151.5,151.03,151.06,800.0,151.22,151.5,151.03,151.06,800.0
2022-10-13 10:30:00,151.43,152.5,151.18,152.45,1600.0,151.43,152.5,151.18,152.45,1600.0
2022-10-13 11:00:00,151.9,155.45,151.9,154.8,4452.0,151.9,155.45,151.9,154.8,4452.0
2022-10-13 11:30:00,155.03,157.05,155.03,156.1,700.0,155.03,157.05,155.03,156.1,700.0
2022-10-13 12:00:00,156.12,156.48,155.09,155.09,1300.0,156.12,156.48,155.09,155.09,1300.0
2022-10-13 12:30:00,155.24,155.61,155.21,155.61,803.0,155.24,155.61,155.21,155.61,803.0
2022-10-13 13:00:00,155.65,156.31,155.65,156.31,600.0,155.65,156.31,155.65,156.31,600.0
2022-10-13 13:30:00,156.91,156.91,156.17,156.25,1801.0,156.91,156.91,156.17,156.25,1801.0
2022-10-13 14:00:00,156.06,156.18,155.36,155.37,1500.0,156.06,156.18,155.36,155.37,1500.0
2022-10-13 14:30:00,155.6,156.7,155.52,156.7,1909.0,155.6,156.7,155.52,156.7,1909.0
2022-10-13 15:00:00,156.6,157.13,156.6,157.04,1400.0,156.6,157.13,156.6,157.04,1400.0
2022-10-13 15:30:00,156.6,157.3,156.6,157.02,1735.0,156.6,157.3,156.6,157.02,1735.0
2022-10-14 09:30:00,158.42,158.66,157.88,157.88,1000.0,158.42,158.66,157.88,157.88,1000.0
2022-10-14 10:00:00,157.36,157.91,157.0,157.16,2905.0,157.36,157.91,157.0,157.16,2905.0
2022-10-14 10:30:00,157.5,157.5,155.64,156.05,1900.0,157.5,157.5,155.64,156.05,1900.0
2022-10-14 11:00:00,156.28,156.28,155.43,156.0,1200.0,156.28,156.28,155.43,156.0,1200.0
2022-10-14 11:30:00,155.98,155.98,155.67,155.69,1300.0,155.98,155.98,155.67,155.69,1300.0
2022-10-14 12:00:00,155.86,156.44,155.39,155.63,1100.0,155.86,156.44,155.39,155.63,1100.0
2022-10-14 12:30:00,155.52,155.52,155.31,155.33,400.0,155.52,155.52,155.31,155.33,400.0
2022-10-14 13:00:00,155.56,155.56,155.17,155.35,800.0,155.56,155.56,155.17,155.35,800.0
2022-10-14 13:30:00,155.5,155.51,155.17,155.51,800.0,155.5,155.51,155.17,155.51,800.0
2022-10-14 14:00:00,155.55,155.55,154.78,154.78,900.0,155.55,155.55,154.78,154.78,900.0
2022-10-14 14:30:00,154.84,154.91,154.72,154.72,800.0,154.84,154.91,154.72,154.72,800.0
2022-10-14 15:00:00,155.24,155.24,154.6,154.77,400.0,155.24,155.24,154.6,154.77,400.0
2022-10-14 15:30:00,154.95,155.08,154.05,154.3,5282.0,154.95,155.08,154.05,154.3,5282.0
2022-10-17 09:30:00,158.11,158.89,158.11,158.89,1807.0,158.11,158.89,158.11,158.89,1807.0
2022-10-17 10:00:00,159.23,159.49,159.23,159.32,500.0,159.23,159.49,159.23,159.32,500.0
2022-10-17 10:30:00,159.48,159.56,158.55,158.55,800.0,159.48,159.56,158.55,158.55,800.0
2022-10-17 11:00:00,158.32,158.32,158.32,158.32,100.0,158.32,158.32,158.32,158.32,100.0
2022-10-17 11:30:00,159.56,159.56,159.56,159.56,200.0,159.56,159.56,159.56,159.56,200.0
2022-10-17 12:00:00,159.22,159.22,159.22,159.22,200.0,159.22,159.22,159.22,159.22,200.0
2022-10-17 12:30:00,159.34,159.34,159.06,159.06,500.0,159.34,159.34,159.06,159.06,500.0
2022-10-17 13:00:00,159.03,159.25,159.01,159.25,2331.0,159.03,159.25,159.01,159.25,2331.0
2022-10-17 13:30:00,159.17,159.25,159.07,159.07,4351.0,159.17,159.25,159.07,159.07,4351.0
2022-10-17 14:00:00,159.28,159.28,158.86,159.06,700.0,159.28,159.28,158.86,159.06,700.0
2022-10-17 14:30:00,159.0,159.23,158.97,158.97,1200.0,159.0,159.23,158.97,158.97,1200.0
2022-10-17 15:00:00,158.86,159.09,158.73,159.09,1700.0,158.86,159.09,158.73,159.09,1700.0
2022-10-17 15:30:00,159.13,159.48,159.05,159.05,4439.0,159.13,159.48,159.05,159.05,4439.0
2022-10-18 09:30:00,163.12,163.58,162.35,162.35,1823.0,163.12,163.58,162.35,162.35,1823.0
2022-10-18 10:00:00,162.14,162.93,162.14,162.93,300.0,162.14,162.93,162.14,162.93,300.0
2022-10-18 10:30:00,161.55,161.84,161.48,161.84,2056.0,161.55,161.84,161.48,161.84,2056.0
2022-10-18 11:00:00,161.8,161.8,160.33,160.52,900.0,161.8,161.8,160.33,160.52,900.0
2022-10-18 11:30:00,160.07,160.6,160.03,160.6,774.0,160.07,160.6,160.03,160.6,774.0
2022-10-18 12:00:00,160.9,161.65,160.9,161.44,900.0,160.9,161.65,160.9,161.44,900.0
2022-10-18 12:30:00,161.57,161.8,161.43,161.5,1500.0,161.57,161.8,161.43,161.5,1500.0
2022-10-18 13:00:00,161.12,161.46,161.12,161.39,400.0,161.12,161.46,161.12,161.39,400.0
2022-10-18 13:30:00,161.49,162.1,161.49,161.79,700.0,161.49,162.1,161.49,161.79,700.0
2022-10-18 14:00:00,161.8,161.92,161.68,161.68,300.0,161.8,161.92,161.68,161.68,300.0
2022-10-18 14:30:00,160.19,160.19,160.16,160.16,200.0,160.19,160.19,160.16,160.16,200.0
2022-10-18 15:00:00,160.17,160.52,159.97,160.52,1100.0,160.17,160.52,159.97,160.52,1100.0
2022-10-18 15:30:00,160.85,161.29,160.84,161.29,3200.0,160.85,161.29,160.84,161.29,3200.0
2022-10-19 09:30:00,159.89,160.3,159.89,160.25,890.0,159.89,160.3,159.89,160.25,890.0
2022-10-19 10:00:00,160.25,160.25,160.25,160.25,0.0,160.25,160.25,160.25,160.25,0.0
2022-10-19 10:30:00,160.95,161.25,160.51,160.56,1000.0,160.95,161.25,160.51,160.56,1000.0
2022-10-19 11:00:00,160.89,161.38,160.85,161.12,1831.0,160.89,161.38,160.85,161.12,1831.0
2022-10-19 11:30:00,161.06,161.22,161.06,161.22,200.0,161.06,161.22,161.06,161.22,200.0
2022-10-19 12:00:00,161.13,161.13,160.36,160.36,700.0,161.13,161.13,160.36,160.36,700.0
2022-10-19 12:30:00,160.39,160.39,159.99,159.99,200.0,160.39,160.39,159.99,159.99,200.0
2022-10-19 13:00:00,159.83,159.94,159.52,159.94,700.0,159.83,159.94,159.52,159.94,700.0
2022-10-19 13:30:00,159.8,159.8,159.53,159.54,700.0,159.8,159.8,159.53,159.54,700.0
2022-10-19 14:00:00,160.11,160.26,160.11,160.26,200.0,160.11,160.26,160.11,160.26,200.0
2022-10-19 14:30:00,160.17,160.17,159.93,160.0,400.0,160.17,160.17,159.93,160.0,400.0
2022-10-19 15:00:00,160.02,160.66,160.02,160.66,400.0,160.02,160.66,160.02,160.66,400.0
2022-10-19 15:30:00,160.56,161.19,160.52,161.16,4391.0,160.56,161.19,160.52,161.16,4391.0
2022-10-20 09:30:00,161.38,161.38,161.38,161.38,100.0,161.38,161.38,161.38,161.38,100.0
2022-10-20 10:00:00,162.49,162.97,162.37,162.97,647.0,162.49,162.97,162.37,162.97,647.0
2022-10-20 10:30:00,163.31,163.74,163.22,163.74,300.0,163.31,163.74,163.22,163.74,300.0
2022-10-20 11:00:00,163.56,163.64,162.78,162.78,300.0,163.56,163.64,162.78,162.78,300.0
2022-10-20 11:30:00,162.71,163.16,162.71,162.8,800.0,162.71,163.16,162.71,162.8,800.0
2022-10-20 12:00:00,162.0,162.3,161.41,161.41,2000.0,162.0,162.3,161.41,161.41,2000.0
2022-10-20 12:30:00,161.49,161.49,160.88,161.36,3306.0,161.49,161.49,160.88,161.36,3306.0
2022-10-20 13:00:00,161.29,161.59,160.66,160.66,2000.0,161.29,161.59,160.66,160.66,2000.0
2022-10-20 13:30:00,160.41,160.54,159.81,160.0,900.0,160.41,160.54,159.81,160.0,900.0
2022-10-20 14:00:00,159.95,159.95,159.24,159.24,907.0,159.95,159.95,159.24,159.24,907.0
2022-10-20 14:30:00,159.28,160.3,159.28,160.3,700.0,159.28,160.3,159.28,160.3,700.0
2022-10-20 15:00:00,160.2,160.21,160.07,160.15,800.0,160.2,160.21,160.07,160.15,800.0
2022-10-20 15:30:00,160.27,161.08,160.09,160.94,7882.0,160.27,161.08,160.09,160.94,7882.0
2022-10-21 09:30:00,161.13,164.23,161.13,164.23,3916.0,161.13,164.23,161.13,164.23,3916.0
2022-10-21 10:00:00,164.5,165.65,164.5,164.6,4526.0,164.5,165.65,164.5,164.6,4526.0
2022-10-21 10:30:00,164.43,165.44,164.04,164.97,4300.0,164.43,165.44,164.04,164.97,4300.0
2022-10-21 11:00:00,164.84,166.24,164.75,166.24,2718.0,164.84,166.24,164.75,166.24,2718.0
2022-10-21 11:30:00,166.98,167.57,166.57,167.55,1300.0,166.98,167.57,166.57,167.55,1300.0
2022-10-21 12:00:00,167.67,168.09,167.54,167.54,900.0,167.67,168.09,167.54,167.54,900.0
2022-10-21 12:30:00,167.35,168.49,167.35,168.27,1900.0,167.35,168.49,167.35,168.27,1900.0
2022-10-21 13:00:00,168.31,168.4,167.93,167.93,1400.0,168.31,168.4,167.93,167.93,1400.0
2022-10-21 13:30:00,168.01,168.3,167.84,168.22,1940.0,168.01,168.3,167.84,168.22,1940.0
2022-10-21 14:00:00,168.25,168.43,167.82,168.15,1700.0,168.25,168.43,167.82,168.15,1700.0
2022-10-21 14:30:00,168.28,168.35,168.09,168.34,1821.0,168.28,168.35,168.09,168.34,1821.0
2022-10-21 15:00:00,168.43,169.29,168.43,169.27,2300.0,168.43,169.29,168.43,169.27,2300.0
2022-10-21 15:30:00,169.17,169.41,168.91,168.96,7549.0,169.17,169.41,168.91,168.96,7549.0
2022-10-24 09:30:00,167.88,169.2,167.88,169.13,900.0,167.88,169.2,167.88,169.13,900.0
2022-10-24 10:00:00,168.76,168.76,167.09,167.54,1397.0,168.76,168.76,167.09,167.54,1397.0
2022-10-24 10:30:00,167.29,168.15,167.25,168.01,1279.0,167.29,168.15,167.25,168.01,1279.0
2022-10-24 11:00:00,168.83,168.83,168.21,168.21,600.0,168.83,168.83,168.21,168.21,600.0
2022-10-24 11:30:00,168.52,168.52,168.52,168.52,100.0,168.52,168.52,168.52,168.52,100.0
2022-10-24 12:00:00,168.71,168.71,168.32,168.49,787.0,168.71,168.71,168.32,168.49,787.0
2022-10-24 12:30:00,168.06,168.3,168.02,168.3,400.0,168.06,168.3,168.02,168.3,400.0
2022-10-24 13:00:00,167.99,167.99,167.91,167.91,200.0,167.99,167.99,167.91,167.91,200.0
2022-10-24 13:30:00,167.61,167.92,167.61,167.92,300.0,167.61,167.92,167.61,167.92,300.0
2022-10-24 14:00:00,168.13,168.19,168.13,168.16,400.0,168.13,168.19,168.13,168.16,400.0
2022-10-24 14:30:00,168.23,168.29,168.23,168.29,300.0,168.23,168.29,168.23,168.29,300.0
2022-10-24 15:00:00,168.99,169.7,168.99,169.35,700.0,168.99,169.7,168.99,169.35,700.0
2022-10-24 15:30:00,169.09,169.38,169.09,169.38,2134.0,169.09,169.38,169.09,169.38,2134.0
2022-10-25 09:30:00,170.24,171.45,170.24,170.81,1709.0,170.24,171.45,170.24,170.81,1709.0
2022-10-25 10:00:00,170.51,170.94,170.51,170.94,900.0,170.51,170.94,170.51,170.94,900.0
2022-10-25 10:30:00,171.05,171.05,170.69,170.88,600.0,171.05,171.05,170.69,170.88,600.0
2022-10-25 11:00:00,171.24,172.68,171.24,172.57,2000.0,171.24,172.68,171.24,172.57,2000.0
2022-10-25 11:30:00,172.71,173.1,172.71,172.76,1704.0,172.71,173.1,172.71,172.76,1704.0
2022-10-25 12:00:00,172.43,172.57,172.33,172.51,500.0,172.43,172.57,172.33,172.51,500.0
2022-10-25 12:30:00,172.22,172.61,172.2,172.45,600.0,172.22,172.61,172.2,172.45,600.0
2022-10-25 13:00:00,172.4,172.4,172.19,172.19,300.0,172.4,172.4,172.19,172.19,300.0
2022-10-25 13:30:00,172.52,172.52,172.52,172.52,200.0,172.52,172.52,172.52,172.52,200.0
2022-10-25 14:00:00,173.03,173.27,172.91,173.26,753.0,173.03,173.27,172.91,173.26,753.0
2022-10-25 14:30:00,173.35,173.35,172.86,173.01,700.0,173.35,173.35,172.86,173.01,700.0
2022-10-25 15:00:00,173.06,173.34,173.06,173.34,972.0,173.06,173.34,173.06,173.34,972.0
2022-10-25 15:30:00,173.56,173.77,173.54,173.64,5160.0,173.56,173.77,173.54,173.64,5160.0
2022-10-26 09:30:00,172.84,173.05,172.4,173.05,2000.0,172.84,173.05,172.4,173.05,2000.0
2022-10-26 10:00:00,174.24,174.27,173.7,173.85,700.0,174.24,174.27,173.7,173.85,700.0
2022-10-26 10:30:00,174.26,175.22,174.26,175.22,2726.0,174.26,175.22,174.26,175.22,2726.0
2022-10-26 11:00:00,175.22,175.22,175.22,175.22,0.0,175.22,175.22,175.22,175.22,0.0
2022-10-26 11:30:00,176.16,176.6,176.16,176.44,1901.0,176.16,176.6,176.16,176.44,1901.0
2022-10-26 12:00:00,176.68,176.68,176.57,176.57,200.0,176.68,176.68,176.57,176.57,200.0
2022-10-26 12:30:00,176.09,176.22,176.09,176.11,600.0,176.09,176.22,176.09,176.11,600.0
2022-10-26 13:00:00,174.71,174.71,174.21,174.21,900.0,174.71,174.71,174.21,174.21,900.0
2022-10-26 13:30:00,174.17,174.83,174.09,174.76,600.0,174.17,174.83,174.09,174.76,600.0
2022-10-26 14:00:00,175.25,175.42,174.76,174.76,731.0,175.25,175.42,174.76,174.76,731.0
2022-10-26 14:30:00,175.06,175.34,174.98,175.34,400.0,175.06,175.34,174.98,175.34,400.0
2022-10-26 15:00:00,174.78,175.33,174.78,175.15,894.0,174.78,175.33,174.78,175.15,894.0
2022-10-26 15:30:00,175.07,175.38,175.07,175.19,3500.0,175.07,175.38,175.07,175.19,3500.0
2022-10-27 09:30:00,176.26,176.39,174.66,174.67,883.0,176.26,176.39,174.66,174.67,883.0
2022-10-27 10:00:00,174.31,174.81,174.31,174.58,300.0,174.31,174.81,174.31,174.58,300.0
2022-10-27 10:30:00,176.22,176.22,174.72,174.72,300.0,176.22,176.22,174.72,174.72,300.0
2022-10-27 11:00:00,174.44,175.34,174.44,174.91,1322.0,174.44,175.34,174.44,174.91,1322.0
2022-10-27 11:30:00,174.84,175.05,174.41,174.81,2950.0,174.84,175.05,174.41,174.81,2950.0
2022-10-27 12:00:00,175.07,175.07,174.69,174.69,1741.0,175.07,175.07,174.69,174.69,1741.0
2022-10-27 12:30:00,174.81,175.1,174.8,175.04,700.0,174.81,175.1,174.8,175.04,700.0
2022-10-27 13:00:00,174.97,175.29,174.97,175.29,800.0,174.97,175.29,174.97,175.29,800.0
2022-10-27 13:30:00,174.78,174.78,174.26,174.3,625.0,174.78,174.78,174.26,174.3,625.0
2022-10-27 14:00:00,174.36,174.36,174.16,174.24,400.0,174.36,174.36,174.16,174.24,400.0
2022-10-27 14:30:00,174.01,174.16,173.91,173.91,1205.0,174.01,174.16,173.91,173.91,1205.0
2022-10-27 15:00:00,174.21,174.26,173.97,174.05,1800.0,174.21,174.26,173.97,174.05,1800.0
2022-10-27 15:30:00,174.2,174.31,173.15,173.39,3540.0,174.2,174.31,173.15,173.39,3540.0
2022-10-28 09:30:00,173.97,174.43,173.29,174.43,1400.0,173.97,174.43,173.29,174.43,1400.0
2022-10-28 10:00:00,174.08,174.08,173.26,174.07,608.0,174.08,174.08,173.26,174.07,608.0
2022-10-28 10:30:00,174.8,175.13,174.77,175.13,800.0,174.8,175.13,174.77,175.13,800.0
2022-10-28 11:00:00,175.5,175.97,175.23,175.73,4245.0,175.5,175.97,175.23,175.73,4245.0
2022-10-28 11:30:00,175.79,176.35,175.79,176.05,500.0,175.79,176.35,175.79,176.05,500.0
2022-10-28 12:00:00,176.14,176.66,175.8,176.6,900.0,176.14,176.66,175.8,176.6,900.0
2022-10-28 12:30:00,176.73,176.74,176.08,176.21,1100.0,176.73,176.74,176.08,176.21,1100.0
2022-10-28 13:00:00,176.32,176.49,176.24,176.24,700.0,176.32,176.49,176.24,176.24,700.0
2022-10-28 13:30:00,176.66,176.7,176.54,176.65,902.0,176.66,176.7,176.54,176.65,902.0
2022-10-28 14:00:00,176.52,176.52,176.41,176.51,410.0,176.52,176.52,176.41,176.51,410.0
2022-10-28 14:30:00,176.67,177.01,176.67,176.98,900.0,176.67,177.01,176.67,176.98,900.0
2022-10-28 15:00:00,177.2,177.55,177.19,177.55,1500.0,177.2,177.55,177.19,177.55,1500.0
2022-10-28 15:30:00,177.44,177.67,177.37,177.62,3307.0,177.44,177.67,177.37,177.62,3307.0
2022-10-31 09:30:00,175.12,175.36,174.61,175.36,1150.0,175.12,175.36,174.61,175.36,1150.0
2022-10-31 10:00:00,174.89,175.15,174.48,174.52,2400.0,174.89,175.15,174.48,174.52,2400.0
2022-10-31 10:30:00,173.91,174.03,173.47,173.47,702.0,173.91,174.03,173.47,173.47,702.0
2022-10-31 11:00:00,173.42,174.1,173.37,174.1,1000.0,173.42,174.1,173.37,174.1,1000.0
2022-10-31 11:30:00,173.95,174.68,173.95,174.08,600.0,173.95,174.68,173.95,174.08,600.0
2022-10-31 12:00:00,173.95,174.36,173.65,174.36,900.0,173.95,174.36,173.65,174.36,900.0
2022-10-31 12:30:00,173.53,173.6,173.53,173.56,500.0,173.53,173.6,173.53,173.56,500.0
2022-10-31 13:00:00,173.92,174.72,173.69,174.72,1300.0,173.92,174.72,173.69,174.72,1300.0
2022-10-31 13:30:00,174.91,175.04,174.78,174.78,600.0,174.91,175.04,174.78,174.78,600.0
2022-10-31 14:00:00,174.93,175.14,174.9,175.07,710.0,174.93,175.14,174.9,175.07,710.0
2022-10-31 14:30:00,175.59,175.59,175.18,175.32,900.0,175.59,175.59,175.18,175.32,900.0
2022-10-31 15:00:00,174.69,174.74,174.52,174.63,900.0,174.69,174.74,174.52,174.63,900.0
2022-10-31 15:30:00,174.64,175.08,174.12,174.16,2773.0,174.64,175.08,174.12,174.16,2773.0
2022-11-01 09:30:00,175.76,175.97,174.66,174.81,1100.0,175.76,175.97,174.66,174.81,1100.0
2022-11-01 10:00:00,174.47,174.47,173.67,174.18,700.0,174.47,174.47,173.67,174.18,700.0
2022-11-01 10:30:00,173.5,173.56,173.46,173.46,600.0,173.5,173.56,173.46,173.46,600.0
2022-11-01 11:00:00,173.26,173.26,172.95,173.17,400.0,173.26,173.26,172.95,173.17,400.0
2022-11-01 11:30:00,173.05,173.26,172.93,173.26,400.0,173.05,173.26,172.93,173.26,400.0
2022-11-01 12:00:00,174.07,174.07,173.93,173.93,300.0,174.07,174.07,173.93,173.93,300.0
2022-11-01 12:30:00,173.93,173.93,173.93,173.93,0.0,173.93,173.93,173.93,173.93,0.0
2022-11-01 13:00:00,174.19,174.36,174.19,174.25,482.0,174.19,174.36,174.19,174.25,482.0
2022-11-01 13:30:00,174.4,174.4,174.09,174.14,456.0,174.4,174.4,174.09,174.14,456.0
2022-11-01 14:00:00,174.16,174.77,174.16,174.77,800.0,174.16,174.77,174.16,174.77,800.0
2022-11-01 14:30:00,174.83,174.98,174.55,174.98,1000.0,174.83,174.98,174.55,174.98,1000.0
2022-11-01 15:00:00,174.81,174.85,174.61,174.61,400.0,174.81,174.85,174.61,174.61,400.0
2022-11-01 15:30:00,174.69,174.69,174.08,174.08,3814.0,174.69,174.69,174.08,174.08,3814.0
2022-11-02 09:30:00,172.08,172.15,170.97,170.97,2623.0,172.08,172.15,170.97,170.97,2623.0
2022-11-02 10:00:00,170.79,171.72,170.79,171.72,1031.0,170.79,171.72,170.79,171.72,1031.0
2022-11-02 10:30:00,171.45,172.08,171.41,172.05,1000.0,171.45,172.08,171.41,172.05,1000.0
2022-11-02 11:00:00,171.99,172.05,170.91,171.03,1305.0,171.99,172.05,170.91,171.03,1305.0
2022-11-02 11:30:00,171.41,171.76,171.25,171.76,700.0,171.41,171.76,171.25,171.76,700.0
2022-11-02 12:00:00,171.36,171.36,170.43,170.5,6644.0,171.36,171.36,170.43,170.5,6644.0
2022-11-02 12:30:00,171.51,171.51,171.43,171.43,200.0,171.51,171.51,171.43,171.43,200.0
2022-11-02 13:00:00,171.76,171.76,171.57,171.57,759.0,171.76,171.76,171.57,171.57,759.0
2022-11-02 13:30:00,171.54,171.81,171.49,171.49,400.0,171.54,171.81,171.49,171.49,400.0
2022-11-02 14:00:00,172.31,173.41,172.31,173.41,1487.0,172.31,173.41,172.31,173.41,1487.0
2022-11-02 14:30:00,173.76,173.76,170.0,170.04,4600.0,173.76,173.76,170.0,170.04,4600.0
2022-11-02 15:00:00,170.11,171.04,168.06,168.06,4054.0,170.11,171.04,168.06,168.06,4054.0
2022-11-02 15:30:00,167.77,168.15,167.15,167.42,7036.0,167.77,168.15,167.15,167.42,7036.0
2022-11-03 09:30:00,165.23,165.28,164.15,164.25,1500.0,165.23,165.28,164.15,164.25,1500.0
2022-11-03 10:00:00,164.4,167.0,164.4,167.0,1034.0,164.4,167.0,164.4,167.0,1034.0
2022-11-03 10:30:00,166.76,167.27,166.12,166.89,2200.0,166.76,167.27,166.12,166.89,2200.0
2022-11-03 11:00:00,166.79,167.03,165.86,165.93,852.0,166.79,167.03,165.86,165.93,852.0
2022-11-03 11:30:00,165.86,166.46,165.86,166.2,1100.0,165.86,166.46,165.86,166.2,1100.0
2022-11-03 12:00:00,166.3,167.11,166.3,167.11,500.0,166.3,167.11,166.3,167.11,500.0
2022-11-03 12:30:00,167.13,168.45,167.13,168.45,1000.0,167.13,168.45,167.13,168.45,1000.0
2022-11-03 13:00:00,168.36,168.36,167.9,167.97,1500.0,168.36,168.36,167.9,167.97,1500.0
2022-11-03 13:30:00,167.95,167.95,167.01,167.01,1200.0,167.95,167.95,167.01,167.01,1200.0
2022-11-03 14:00:00,167.0,167.3,166.81,167.27,1753.0,167.0,167.3,166.81,167.27,1753.0
2022-11-03 14:30:00,167.54,167.54,167.22,167.5,900.0,167.54,167.54,167.22,167.5,900.0
2022-11-03 15:00:00,167.58,167.68,167.26,167.64,1300.0,167.58,167.68,167.26,167.64,1300.0
2022-11-03 15:30:00,167.68,167.83,166.87,166.96,4677.0,167.68,167.83,166.87,166.96,4677.0
2022-11-04 09:30:00,168.81,168.81,166.0,166.1,2540.0,168.81,168.81,166.0,166.1,2540.0
2022-11-04 10:00:00,166.1,166.16,163.74,165.96,3800.0,166.1,166.16,163.74,165.96,3800.0
2022-11-04 10:30:00,165.76,166.31,164.64,164.64,1200.0,165.76,166.31,164.64,164.64,1200.0
2022-11-04 11:00:00,164.94,164.94,162.73,162.73,3127.0,164.94,164.94,162.73,162.73,3127.0
2022-11-04 11:30:00,162.29,162.42,160.21,160.21,4040.0,162.29,162.42,160.21,160.21,4040.0
2022-11-04 12:00:00,159.86,160.89,159.64,160.55,6737.0,159.86,160.89,159.64,160.55,6737.0
2022-11-04 12:30:00,160.38,160.5,159.63,160.31,2400.0,160.38,160.5,159.63,160.31,2400.0
2022-11-04 13:00:00,160.59,160.71,160.21,160.49,1096.0,160.59,160.71,160.21,160.49,1096.0
2022-11-04 13:30:00,160.37,160.57,159.94,159.94,1400.0,160.37,160.57,159.94,159.94,1400.0
2022-11-04 14:00:00,160.01,161.25,160.01,161.07,1600.0,160.01,161.25,160.01,161.07,1600.0
2022-11-04 14:30:00,161.09,162.5,160.96,162.5,1754.0,161.09,162.5,160.96,162.5,1754.0
2022-11-04 15:00:00,162.51,163.63,162.51,162.69,1800.0,162.51,163.63,162.51,162.69,1800.0
2022-11-04 15:30:00,162.68,163.87,162.67,163.85,4582.0,162.68,163.87,162.67,163.85,4582.0
2022-11-07 09:30:00,165.13,165.35,164.1,164.27,1500.0,165.13,165.35,164.1,164.27,1500.0
2022-11-07 10:00:00,164.42,165.24,164.42,165.24,300.0,164.42,165.24,164.42,165.24,300.0
2022-11-07 10:30:00,164.34,164.41,163.78,163.86,900.0,164.34,164.41,163.78,163.86,900.0
2022-11-07 11:00:00,164.0,164.14,163.41,163.49,800.0,164.0,164.14,163.41,163.49,800.0
2022-11-07 11:30:00,163.44,163.44,163.0,163.09,900.0,163.44,163.44,163.0,163.09,900.0
2022-11-07 12:00:00,162.67,163.0,162.67,162.99,800.0,162.67,163.0,162.67,162.99,800.0
2022-11-07 12:30:00,162.46,162.46,162.22,162.22,200.0,162.46,162.46,162.22,162.22,200.0
2022-11-07 13:00:00,162.69,162.85,162.69,162.85,400.0,162.69,162.85,162.69,162.85,400.0
2022-11-07 13:30:00,162.85,162.85,162.85,162.85,0.0,162.85,162.85,162.85,162.85,0.0
2022-11-07 14:00:00,163.48,164.09,163.48,164.09,300.0,163.48,164.09,163.48,164.09,300.0
2022-11-07 14:30:00,164.32,164.32,164.32,164.32,100.0,164.32,164.32,164.32,164.32,100.0
2022-11-07 15:00:00,164.19,164.28,164.19,164.28,300.0,164.19,164.28,164.19,164.28,300.0
2022-11-07 15:30:00,164.18,164.48,163.53,163.53,3721.0,164.18,164.48,163.53,163.53,3721.0
2022-11-08 09:30:00,164.65,164.65,163.99,164.03,800.0,164.65,164.65,163.99,164.03,800.0
2022-11-08 10:00:00,164.01,164.01,163.55,163.88,713.0,164.01,164.01,163.55,163.88,713.0
2022-11-08 10:30:00,163.8,164.02,163.61,163.61,1217.0,163.8,164.02,163.61,163.61,1217.0
2022-11-08 11:00:00,164.47,164.72,164.46,164.72,615.0,164.47,164.72,164.46,164.72,615.0
2022-11-08 11:30:00,164.76,164.92,164.53,164.53,1000.0,164.76,164.92,164.53,164.53,1000.0
2022-11-08 12:00:00,164.75,165.62,164.75,165.62,800.0,164.75,165.62,164.75,165.62,800.0
2022-11-08 12:30:00,165.53,165.66,165.53,165.66,400.0,165.53,165.66,165.53,165.66,400.0
2022-11-08 13:00:00,165.63,165.86,164.66,164.66,1053.0,165.63,165.86,164.66,164.66,1053.0
2022-11-08 13:30:00,164.49,164.82,163.62,163.62,2000.0,164.49,164.82,163.62,163.62,2000.0
2022-11-08 14:00:00,163.65,163.65,163.17,163.17,1030.0,163.65,163.65,163.17,163.17,1030.0
2022-11-08 14:30:00,162.38,163.49,162.22,163.49,400.0,162.38,163.49,162.22,163.49,400.0
2022-11-08 15:00:00,163.74,164.05,163.74,164.05,1308.0,163.74,164.05,163.74,164.05,1308.0
2022-11-08 15:30:00,164.2,164.76,163.62,163.62,5373.0,164.2,164.76,163.62,163.62,5373.0
2022-11-09 09:30:00,162.12,162.99,161.34,162.99,723.0,162.12,162.99,161.34,162.99,723.0
2022-11-09 10:00:00,162.69,162.69,162.69,162.69,100.0,162.69,162.69,162.69,162.69,100.0
2022-11-09 10:30:00,161.68,161.94,161.43,161.63,800.0,161.68,161.94,161.43,161.63,800.0
2022-11-09 11:00:00,162.0,162.14,161.89,162.14,300.0,162.0,162.14,161.89,162.14,300.0
2022-11-09 11:30:00,161.76,161.76,161.76,161.76,300.0,161.76,161.76,161.76,161.76,300.0
2022-11-09 12:00:00,162.02,162.02,161.72,161.72,300.0,162.02,162.02,161.72,161.72,300.0
2022-11-09 12:30:00,161.89,162.25,161.89,162.25,600.0,161.89,162.25,161.89,162.25,600.0
2022-11-09 13:00:00,162.26,162.26,162.26,162.26,100.0,162.26,162.26,162.26,162.26,100.0
2022-11-09 13:30:00,161.36,161.45,161.3,161.3,505.0,161.36,161.45,161.3,161.3,505.0
2022-11-09 14:00:00,161.78,161.85,161.78,161.85,400.0,161.78,161.85,161.78,161.85,400.0
2022-11-09 14:30:00,161.64,161.66,160.69,160.75,1500.0,161.64,161.66,160.69,160.75,1500.0
2022-11-09 15:00:00,160.78,161.23,160.78,161.18,703.0,160.78,161.23,160.78,161.18,703.0
2022-11-09 15:30:00,161.15,161.27,160.85,160.94,3947.0,161.15,161.27,160.85,160.94,3947.0
2022-11-10 09:30:00,167.5,167.53,166.16,167.53,2598.0,167.5,167.53,166.16,167.53,2598.0
2022-11-10 10:00:00,167.27,167.63,166.89,167.63,1803.0,167.27,167.63,166.89,167.63,1803.0
2022-11-10 10:30:00,167.56,167.75,166.62,167.75,2344.0,167.56,167.75,166.62,167.75,2344.0
2022-11-10 11:00:00,167.86,168.24,167.55,168.24,1672.0,167.86,168.24,167.55,168.24,1672.0
2022-11-10 11:30:00,168.78,169.38,168.68,169.27,1100.0,168.78,169.38,168.68,169.27,1100.0
2022-11-10 12:00:00,169.0,169.37,169.0,169.37,900.0,169.0,169.37,169.0,169.37,900.0
2022-11-10 12:30:00,169.0,169.0,168.33,168.33,1100.0,169.0,169.0,168.33,168.33,1100.0
2022-11-10 13:00:00,168.97,169.38,168.96,169.38,736.0,168.97,169.38,168.96,169.38,736.0
2022-11-10 13:30:00,169.33,170.02,169.33,169.97,1300.0,169.33,170.02,169.33,169.97,1300.0
2022-11-10 14:00:00,170.04,170.04,169.54,169.67,1500.0,170.04,170.04,169.54,169.67,1500.0
2022-11-10 14:30:00,169.64,169.93,169.5,169.89,2171.0,169.64,169.93,169.5,169.89,2171.0
2022-11-10 15:00:00,169.95,170.62,169.87,170.61,2654.0,169.95,170.62,169.87,170.61,2654.0
2022-11-10 15:30:00,170.96,171.9,170.96,171.56,12468.0,170.96,171.9,170.96,171.56,12468.0
2022-11-11 09:30:00,172.58,172.58,171.3,171.43,900.0,172.58,172.58,171.3,171.43,900.0
2022-11-11 10:00:00,171.14,172.17,171.14,171.93,1500.0,171.14,172.17,171.14,171.93,1500.0
2022-11-11 10:30:00,171.72,171.91,171.36,171.65,1200.0,171.72,171.91,171.36,171.65,1200.0
2022-11-11 11:00:00,171.66,172.22,170.61,170.61,1688.0,171.66,172.22,170.61,170.61,1688.0
2022-11-11 11:30:00,170.22,171.07,170.22,170.87,954.0,170.22,171.07,170.22,170.87,954.0
2022-11-11 12:00:00,170.54,171.19,170.44,171.15,600.0,170.54,171.19,170.44,171.15,600.0
2022-11-11 12:30:00,171.14,171.14,170.88,170.88,300.0,171.14,171.14,170.88,170.88,300.0
2022-11-11 13:00:00,170.98,171.36,170.98,171.36,505.0,170.98,171.36,170.98,171.36,505.0
2022-11-11 13:30:00,171.53,171.67,171.42,171.59,714.0,171.53,171.67,171.42,171.59,714.0
2022-11-11 14:00:00,171.77,172.14,171.77,172.14,500.0,171.77,172.14,171.77,172.14,500.0
2022-11-11 14:30:00,172.44,172.82,172.44,172.71,700.0,172.44,172.82,172.44,172.71,700.0
2022-11-11 15:00:00,171.85,172.02,171.82,172.02,600.0,171.85,172.02,171.82,172.02,600.0
2022-11-11 15:30:00,172.21,172.6,171.99,172.0,4293.0,172.21,172.6,171.99,172.0,4293.0
2022-11-14 09:30:00,172.13,173.34,172.13,173.34,2000.0,172.13,173.34,172.13,173.34,2000.0
2022-11-14 10:00:00,174.05,174.58,173.69,173.71,1200.0,174.05,174.58,173.69,173.71,1200.0
2022-11-14 10:30:00,173.34,173.63,173.2,173.36,1500.0,173.34,173.63,173.2,173.36,1500.0
2022-11-14 11:00:00,173.53,173.53,172.51,172.77,610.0,173.53,173.53,172.51,172.77,610.0
2022-11-14 11:30:00,173.28,173.28,172.53,172.54,1023.0,173.28,173.28,172.53,172.54,1023.0
2022-11-14 12:00:00,172.62,173.17,172.44,172.45,1200.0,172.62,173.17,172.44,172.45,1200.0
2022-11-14 12:30:00,173.12,173.38,173.12,173.36,300.0,173.12,173.38,173.12,173.36,300.0
2022-11-14 13:00:00,173.29,174.0,173.23,174.0,700.0,173.29,174.0,173.23,174.0,700.0
2022-11-14 13:30:00,173.82,174.01,173.66,174.01,710.0,173.82,174.01,173.66,174.01,710.0
2022-11-14 14:00:00,174.03,174.11,173.78,174.02,3566.0,174.03,174.11,173.78,174.02,3566.0
2022-11-14 14:30:00,174.05,174.11,173.39,173.41,4056.0,174.05,174.11,173.39,173.41,4056.0
2022-11-14 15:00:00,173.47,173.47,172.47,172.47,1700.0,173.47,173.47,172.47,172.47,1700.0
2022-11-14 15:30:00,172.27,172.27,171.04,171.25,4485.0,172.27,172.27,171.04,171.25,4485.0
2022-11-15 09:30:00,173.56,173.56,173.56,173.56,100.0,173.56,173.56,173.56,173.56,100.0
2022-11-15 10:00:00,173.72,174.0,173.41,174.0,830.0,173.72,174.0,173.41,174.0,830.0
2022-11-15 10:30:00,174.32,174.48,173.9,174.39,2739.0,174.32,174.48,173.9,174.39,2739.0
2022-11-15 11:00:00,174.15,174.15,173.63,173.63,4645.0,174.15,174.15,173.63,173.63,4645.0
2022-11-15 11:30:00,174.5,175.23,174.5,175.23,400.0,174.5,175.23,174.5,175.23,400.0
2022-11-15 12:00:00,175.33,175.73,175.33,175.73,800.0,175.33,175.73,175.33,175.73,800.0
2022-11-15 12:30:00,175.85,175.85,175.32,175.32,400.0,175.85,175.85,175.32,175.32,400.0
2022-11-15 13:00:00,175.27,175.27,173.74,173.76,1312.0,175.27,175.27,173.74,173.76,1312.0
2022-11-15 13:30:00,173.56,173.56,172.22,172.27,1300.0,173.56,173.56,172.22,172.27,1300.0
2022-11-15 14:00:00,172.21,172.84,171.85,172.74,1203.0,172.21,172.84,171.85,172.74,1203.0
2022-11-15 14:30:00,172.54,172.54,171.78,172.24,900.0,172.54,172.54,171.78,172.24,900.0
2022-11-15 15:00:00,172.2,172.53,172.19,172.44,800.0,172.2,172.53,172.19,172.44,800.0
2022-11-15 15:30:00,172.52,172.58,172.16,172.34,1300.0,172.52,172.58,172.16,172.34,1300.0
2022-11-16 09:30:00,171.45,171.45,169.53,169.74,1504.0,171.45,171.45,169.53,169.74,1504.0
2022-11-16 10:00:00,169.76,169.76,167.65,167.79,4746.0,169.76,169.76,167.65,167.79,4746.0
2022-11-16 10:30:00,167.56,167.57,167.46,167.46,378.0,167.56,167.57,167.46,167.46,378.0
2022-11-16 11:00:00,167.65,168.32,167.65,168.32,500.0,167.65,168.32,167.65,168.32,500.0
2022-11-16 11:30:00,168.94,169.39,168.87,169.39,700.0,168.94,169.39,168.87,169.39,700.0
2022-11-16 12:00:00,169.21,169.44,169.21,169.33,861.0,169.21,169.44,169.21,169.33,861.0
2022-11-16 12:30:00,169.83,170.02,169.74,169.77,8187.0,169.83,170.02,169.74,169.77,8187.0
2022-11-16 13:00:00,169.35,169.37,168.87,168.87,700.0,169.35,169.37,168.87,168.87,700.0
2022-11-16 13:30:00,169.04,169.04,168.2,168.2,900.0,169.04,169.04,168.2,168.2,900.0
2022-11-16 14:00:00,168.21,168.22,168.1,168.22,2707.0,168.21,168.22,168.1,168.22,2707.0
2022-11-16 14:30:00,167.93,167.93,167.9,167.91,300.0,167.93,167.93,167.9,167.91,300.0
2022-11-16 15:00:00,167.55,167.55,167.1,167.1,300.0,167.55,167.55,167.1,167.1,300.0
2022-11-16 15:30:00,166.95,167.24,166.58,166.58,3414.0,166.95,167.24,166.58,166.58,3414.0
2022-11-17 09:30:00,164.0,164.09,163.43,163.52,1489.0,164.0,164.09,163.43,163.52,1489.0
2022-11-17 10:00:00,163.88,165.14,163.64,165.14,1300.0,163.88,165.14,163.64,165.14,1300.0
2022-11-17 10:30:00,164.91,165.03,163.97,163.97,1073.0,164.91,165.03,163.97,163.97,1073.0
2022-11-17 11:00:00,163.97,164.26,163.76,164.26,700.0,163.97,164.26,163.76,164.26,700.0
2022-11-17 11:30:00,164.53,165.06,164.52,165.06,1308.0,164.53,165.06,164.52,165.06,1308.0
2022-11-17 12:00:00,165.35,165.46,165.2,165.2,1000.0,165.35,165.46,165.2,165.2,1000.0
2022-11-17 12:30:00,165.1,165.99,165.1,165.99,1781.0,165.1,165.99,165.1,165.99,1781.0
2022-11-17 13:00:00,166.08,166.17,165.92,166.17,400.0,166.08,166.17,165.92,166.17,400.0
2022-11-17 13:30:00,165.92,166.08,165.48,165.48,400.0,165.92,166.08,165.48,165.48,400.0
2022-11-17 14:00:00,166.14,166.14,165.67,165.67,789.0,166.14,166.14,165.67,165.67,789.0
2022-11-17 14:30:00,165.73,165.73,165.16,165.59,900.0,165.73,165.73,165.16,165.59,900.0
2022-11-17 15:00:00,165.52,165.52,164.46,164.56,1300.0,165.52,165.52,164.46,164.56,1300.0
2022-11-17 15:30:00,164.95,165.75,164.95,165.75,3460.0,164.95,165.75,164.95,165.75,3460.0
2022-11-18 09:30:00,172.0,172.95,169.75,171.44,3018.0,172.0,172.95,169.75,171.44,3018.0
2022-11-18 10:00:00,171.24,171.63,170.34,171.23,1806.0,171.24,171.63,170.34,171.23,1806.0
2022-11-18 10:30:00,171.2,171.28,169.95,169.95,1475.0,171.2,171.28,169.95,169.95,1475.0
2022-11-18 11:00:00,170.28,170.49,170.28,170.49,300.0,170.28,170.49,170.28,170.49,300.0
2022-11-18 11:30:00,170.7,170.7,170.06,170.2,500.0,170.7,170.7,170.06,170.2,500.0
2022-11-18 12:00:00,169.99,169.99,169.17,169.56,907.0,169.99,169.99,169.17,169.56,907.0
2022-11-18 12:30:00,169.67,169.9,169.38,169.38,673.0,169.67,169.9,169.38,169.38,673.0
2022-11-18 13:00:00,169.69,169.82,169.25,169.69,5716.0,169.69,169.82,169.25,169.69,5716.0
2022-11-18 13:30:00,169.8,169.8,169.04,169.22,804.0,169.8,169.8,169.04,169.22,804.0
2022-11-18 14:00:00,169.79,170.72,169.79,170.49,2545.0,169.79,170.72,169.79,170.49,2545.0
2022-11-18 14:30:00,170.64,171.01,170.3,171.01,2375.0,170.64,171.01,170.3,171.01,2375.0
2022-11-18 15:00:00,170.98,171.7,170.97,171.7,2915.0,170.98,171.7,170.97,171.7,2915.0
2022-11-18 15:30:00,171.89,172.33,171.52,171.79,4507.0,171.89,172.33,171.52,171.79,4507.0
2022-11-21 09:30:00,171.9,173.05,171.5,172.97,2008.0,171.9,173.05,171.5,172.97,2008.0
2022-11-21 10:00:00,172.61,173.0,172.05,173.0,2500.0,172.61,173.0,172.05,173.0,2500.0
2022-11-21 10:30:00,172.98,172.98,172.05,172.56,2200.0,172.98,172.98,172.05,172.56,2200.0
2022-11-21 11:00:00,172.68,173.08,172.59,173.01,2500.0,172.68,173.08,172.59,173.01,2500.0
2022-11-21 11:30:00,172.54,172.72,171.77,171.77,2400.0,172.54,172.72,171.77,171.77,2400.0
2022-11-21 12:00:00,171.8,172.89,171.8,172.88,1100.0,171.8,172.89,171.8,172.88,1100.0
2022-11-21 12:30:00,172.73,172.73,172.18,172.18,1300.0,172.73,172.73,172.18,172.18,1300.0
2022-11-21 13:00:00,172.26,172.57,172.2,172.21,1200.0,172.26,172.57,172.2,172.21,1200.0
2022-11-21 13:30:00,172.18,172.18,171.97,172.04,1900.0,172.18,172.18,171.97,172.04,1900.0
2022-11-21 14:00:00,172.39,172.84,172.39,172.81,1447.0,172.39,172.84,172.39,172.81,1447.0
2022-11-21 14:30:00,172.74,173.18,172.59,173.03,900.0,172.74,173.18,172.59,173.03,900.0
2022-11-21 15:00:00,173.24,173.41,172.93,173.05,1000.0,173.24,173.41,172.93,173.05,1000.0
2022-11-21 15:30:00,173.17,173.17,171.96,172.06,4440.0,173.17,173.17,171.96,172.06,4440.0
2022-11-22 09:30:00,172.68,172.99,172.68,172.91,959.0,172.68,172.99,172.68,172.91,959.0
2022-11-22 10:00:00,174.06,174.83,174.06,174.62,1900.0,174.06,174.83,174.06,174.62,1900.0
2022-11-22 10:30:00,174.93,175.8,174.6,175.67,5097.0,174.93,175.8,174.6,175.67,5097.0
2022-11-22 11:00:00,175.65,175.73,175.33,175.35,3237.0,175.65,175.73,175.33,175.35,3237.0
2022-11-22 11:30:00,174.91,175.29,174.91,175.22,607.0,174.91,175.29,174.91,175.22,607.0
2022-11-22 12:00:00,174.86,174.86,174.61,174.64,1200.0,174.86,174.86,174.61,174.64,1200.0
2022-11-22 12:30:00,173.98,173.98,173.46,173.52,1000.0,173.98,173.98,173.46,173.52,1000.0
2022-11-22 13:00:00,173.49,173.71,173.38,173.62,1400.0,173.49,173.71,173.38,173.62,1400.0
2022-11-22 13:30:00,173.57,173.67,173.5,173.64,800.0,173.57,173.67,173.5,173.64,800.0
2022-11-22 14:00:00,173.6,173.6,173.34,173.34,300.0,173.6,173.6,173.34,173.34,300.0
2022-11-22 14:30:00,173.79,173.96,173.75,173.85,817.0,173.79,173.96,173.75,173.85,817.0
2022-11-22 15:00:00,174.05,174.11,173.94,174.05,1200.0,174.05,174.11,173.94,174.05,1200.0
2022-11-22 15:30:00,174.16,174.34,173.96,174.29,3212.0,174.16,174.34,173.96,174.29,3212.0
2022-11-23 09:30:00,174.6,176.99,174.57,176.99,1455.0,174.6,176.99,174.57,176.99,1455.0
2022-11-23 10:00:00,177.36,177.84,177.36,177.71,500.0,177.36,177.84,177.36,177.71,500.0
2022-11-23 10:30:00,177.35,177.35,177.03,177.03,400.0,177.35,177.35,177.03,177.03,400.0
2022-11-23 11:00:00,176.74,176.81,176.68,176.81,740.0,176.74,176.81,176.68,176.81,740.0
2022-11-23 11:30:00,176.77,176.85,176.19,176.19,500.0,176.77,176.85,176.19,176.19,500.0
2022-11-23 12:00:00,176.04,176.09,176.04,176.05,300.0,176.04,176.09,176.04,176.05,300.0
2022-11-23 12:30:00,175.95,175.95,175.54,175.54,400.0,175.95,175.95,175.54,175.54,400.0
2022-11-23 13:00:00,175.66,175.97,175.66,175.97,500.0,175.66,175.97,175.66,175.97,500.0
2022-11-23 13:30:00,176.28,176.28,176.17,176.17,600.0,176.28,176.28,176.17,176.17,600.0
2022-11-23 14:00:00,176.44,176.59,176.44,176.59,300.0,176.44,176.59,176.44,176.59,300.0
2022-11-23 14:30:00,176.34,176.79,176.34,176.79,700.0,176.34,176.79,176.34,176.79,700.0
2022-11-23 15:00:00,176.79,176.86,176.78,176.86,400.0,176.79,176.86,176.78,176.86,400.0
2022-11-23 15:30:00,176.19,176.29,175.75,176.03,3122.0,176.19,176.29,175.75,176.03,3122.0
2022-11-25 09:30:00,176.31,176.98,176.31,176.98,2922.0,176.31,176.98,176.31,176.98,2922.0
2022-11-25 10:00:00,177.18,177.18,177.09,177.09,200.0,177.18,177.18,177.09,177.09,200.0
2022-11-25 10:30:00,176.38,176.38,176.38,176.38,155.0,176.38,176.38,176.38,176.38,155.0
2022-11-25 11:00:00,176.19,176.51,176.19,176.42,3796.0,176.19,176.51,176.19,176.42,3796.0
2022-11-25 11:30:00,176.41,176.97,176.33,176.97,900.0,176.41,176.97,176.33,176.97,900.0
2022-11-25 12:00:00,176.89,176.89,176.51,176.55,806.0,176.89,176.89,176.51,176.55,806.0
2022-11-25 12:30:00,176.58,176.61,175.98,176.58,1754.0,176.58,176.61,175.98,176.58,1754.0
2022-11-28 09:30:00,175.75,175.9,175.6,175.67,500.0,175.75,175.9,175.6,175.67,500.0
2022-11-28 10:00:00,175.88,176.03,175.73,175.83,2571.0,175.88,176.03,175.73,175.83,2571.0
2022-11-28 10:30:00,176.13,176.37,175.82,175.82,961.0,176.13,176.37,175.82,175.82,961.0
2022-11-28 11:00:00,175.99,176.09,175.87,176.0,1100.0,175.99,176.09,175.87,176.0,1100.0
2022-11-28 11:30:00,175.96,176.02,175.87,175.87,933.0,175.96,176.02,175.87,175.87,933.0
2022-11-28 12:00:00,175.87,176.16,175.3,176.16,1961.0,175.87,176.16,175.3,176.16,1961.0
2022-11-28 12:30:00,176.21,176.51,176.21,176.27,1200.0,176.21,176.51,176.21,176.27,1200.0
2022-11-28 13:00:00,175.97,176.0,175.94,176.0,600.0,175.97,176.0,175.94,176.0,600.0
2022-11-28 13:30:00,175.64,175.88,175.38,175.49,1200.0,175.64,175.88,175.38,175.49,1200.0
2022-11-28 14:00:00,175.24,175.3,174.38,174.38,1500.0,175.24,175.3,174.38,174.38,1500.0
2022-11-28 14:30:00,174.02,174.11,173.94,174.07,500.0,174.02,174.11,173.94,174.07,500.0
2022-11-28 15:00:00,173.89,173.97,173.26,173.3,800.0,173.89,173.97,173.26,173.3,800.0
2022-11-28 15:30:00,173.25,173.88,173.04,173.71,7389.0,173.25,173.88,173.04,173.71,7389.0
2022-11-29 09:30:00,173.66,174.14,173.42,173.79,3010.0,173.66,174.14,173.42,173.79,3010.0
2022-11-29 10:00:00,174.11,174.5,174.11,174.5,500.0,174.11,174.5,174.11,174.5,500.0
2022-11-29 10:30:00,174.89,174.89,174.51,174.55,700.0,174.89,174.89,174.51,174.55,700.0
2022-11-29 11:00:00,174.54,174.54,173.6,173.66,2400.0,174.54,174.54,173.6,173.66,2400.0
2022-11-29 11:30:00,173.66,173.66,173.49,173.49,700.0,173.66,173.66,173.49,173.49,700.0
2022-11-29 12:00:00,173.45,173.5,173.35,173.35,300.0,173.45,173.5,173.35,173.35,300.0
2022-11-29 12:30:00,173.41,173.6,173.41,173.56,600.0,173.41,173.6,173.41,173.56,600.0
2022-11-29 13:00:00,173.21,173.21,172.91,172.91,300.0,173.21,173.21,172.91,172.91,300.0
2022-11-29 13:30:00,172.91,173.31,172.91,173.28,500.0,172.91,173.31,172.91,173.28,500.0
2022-11-29 14:00:00,173.77,174.06,173.75,173.75,1500.0,173.77,174.06,173.75,173.75,1500.0
2022-11-29 14:30:00,173.3,173.37,173.12,173.12,500.0,173.3,173.37,173.12,173.12,500.0
2022-11-29 15:00:00,173.41,173.6,173.27,173.27,500.0,173.41,173.6,173.27,173.27,500.0
2022-11-29 15:30:00,173.5,173.57,173.12,173.22,3777.0,173.5,173.57,173.12,173.22,3777.0
2022-11-30 09:30:00,173.6,174.0,172.73,173.28,5056.0,173.6,174.0,172.73,173.28,5056.0
2022-11-30 10:00:00,173.16,173.3,172.93,173.13,700.0,173.16,173.3,172.93,173.13,700.0
2022-11-30 10:30:00,173.77,173.77,173.44,173.44,400.0,173.77,173.77,173.44,173.44,400.0
2022-11-30 11:00:00,173.42,173.71,173.42,173.71,500.0,173.42,173.71,173.42,173.71,500.0
2022-11-30 11:30:00,174.25,174.41,174.25,174.31,398.0,174.25,174.41,174.25,174.31,398.0
2022-11-30 12:00:00,174.31,174.31,174.31,174.31,0.0,174.31,174.31,174.31,174.31,0.0
2022-11-30 12:30:00,173.79,173.81,173.79,173.79,400.0,173.79,173.81,173.79,173.79,400.0
2022-11-30 13:00:00,173.74,173.85,173.64,173.85,400.0,173.74,173.85,173.64,173.85,400.0
2022-11-30 13:30:00,173.78,175.59,173.78,175.45,807.0,173.78,175.59,173.78,175.45,807.0
2022-11-30 14:00:00,176.7,177.88,176.7,177.87,1906.0,176.7,177.88,176.7,177.87,1906.0
2022-11-30 14:30:00,177.91,177.91,177.65,177.89,500.0,177.91,177.91,177.65,177.89,500.0
2022-11-30 15:00:00,178.15,179.21,178.15,179.21,1594.0,178.15,179.21,178.15,179.21,1594.0
2022-11-30 15:30:00,179.38,180.92,179.29,180.92,27447.0,179.38,180.92,179.29,180.92,27447.0
2022-12-01 09:30:00,180.85,184.77,180.85,184.77,2355.0,180.85,184.77,180.85,184.77,2355.0
2022-12-01 10:00:00,184.93,185.03,182.37,182.37,2425.0,184.93,185.03,182.37,182.37,2425.0
2022-12-01 10:30:00,182.28,183.46,182.23,183.46,600.0,182.28,183.46,182.23,183.46,600.0
2022-12-01 11:00:00,184.09,184.11,183.18,183.27,1100.0,184.09,184.11,183.18,183.27,1100.0
2022-12-01 11:30:00,183.11,183.13,182.97,182.97,400.0,183.11,183.13,182.97,182.97,400.0
2022-12-01 12:00:00,182.83,182.83,182.68,182.69,1029.0,182.83,182.83,182.68,182.69,1029.0
2022-12-01 12:30:00,183.23,183.23,182.71,182.71,708.0,183.23,183.23,182.71,182.71,708.0
2022-12-01 13:00:00,182.78,183.07,182.39,182.39,700.0,182.78,183.07,182.39,182.39,700.0
2022-12-01 13:30:00,182.41,182.41,182.24,182.24,200.0,182.41,182.41,182.24,182.24,200.0
2022-12-01 14:00:00,182.73,182.73,182.32,182.72,900.0,182.73,182.73,182.32,182.72,900.0
2022-12-01 14:30:00,182.17,182.35,182.16,182.25,600.0,182.17,182.35,182.16,182.25,600.0
2022-12-01 15:00:00,182.25,182.28,181.88,181.88,400.0,182.25,182.28,181.88,181.88,400.0
2022-12-01 15:30:00,182.0,182.32,181.42,181.42,2340.0,182.0,182.32,181.42,181.42,2340.0
2022-12-02 09:30:00,179.23,179.23,178.5,178.5,300.0,179.23,179.23,178.5,178.5,300.0
2022-12-02 10:00:00,179.11,179.37,179.11,179.23,1000.0,179.11,179.37,179.11,179.23,1000.0
2022-12-02 10:30:00,178.89,179.89,178.89,179.89,400.0,178.89,179.89,178.89,179.89,400.0
2022-12-02 11:00:00,179.24,179.38,179.19,179.37,600.0,179.24,179.38,179.19,179.37,600.0
2022-12-02 11:30:00,180.04,180.04,179.7,179.7,938.0,180.04,180.04,179.7,179.7,938.0
2022-12-02 12:00:00,179.86,179.86,179.86,179.86,100.0,179.86,179.86,179.86,179.86,100.0
2022-12-02 12:30:00,179.58,179.64,179.51,179.57,400.0,179.58,179.64,179.51,179.57,400.0
2022-12-02 13:00:00,179.48,179.48,179.48,179.48,100.0,179.48,179.48,179.48,179.48,100.0
2022-12-02 13:30:00,179.79,179.87,179.79,179.87,255.0,179.79,179.87,179.79,179.87,255.0
2022-12-02 14:00:00,179.86,179.86,179.44,179.86,2300.0,179.86,179.86,179.44,179.86,2300.0
2022-12-02 14:30:00,179.86,180.01,179.77,179.94,3500.0,179.86,180.01,179.77,179.94,3500.0
2022-12-02 15:00:00,180.22,180.69,180.22,180.22,2000.0,180.22,180.69,180.22,180.22,2000.0
2022-12-02 15:30:00,180.31,180.57,180.03,180.52,1050.0,180.31,180.57,180.03,180.52,1050.0
2022-12-05 09:30:00,178.72,178.79,177.85,177.85,1000.0,178.72,178.79,177.85,177.85,1000.0
2022-12-05 10:00:00,177.3,178.77,177.29,178.67,1747.0,177.3,178.77,177.29,178.67,1747.0
2022-12-05 10:30:00,178.84,178.84,178.84,178.84,100.0,178.84,178.84,178.84,178.84,100.0
2022-12-05 11:00:00,178.84,178.84,178.5,178.59,400.0,178.84,178.84,178.5,178.59,400.0
2022-12-05 11:30:00,178.37,178.89,178.37,178.8,500.0,178.37,178.89,178.37,178.8,500.0
2022-12-05 12:00:00,178.92,178.92,178.84,178.89,400.0,178.92,178.92,178.84,178.89,400.0
2022-12-05 12:30:00,178.82,178.82,178.72,178.72,600.0,178.82,178.82,178.72,178.72,600.0
2022-12-05 13:00:00,178.73,178.81,178.69,178.69,300.0,178.73,178.81,178.69,178.69,300.0
2022-12-05 13:30:00,178.59,178.74,178.54,178.68,1100.0,178.59,178.74,178.54,178.68,1100.0
2022-12-05 14:00:00,178.51,178.66,178.34,178.34,900.0,178.51,178.66,178.34,178.34,900.0
2022-12-05 14:30:00,177.93,178.23,177.84,178.18,900.0,177.93,178.23,177.84,178.18,900.0
2022-12-05 15:00:00,178.26,178.55,178.26,178.31,1700.0,178.26,178.55,178.26,178.31,1700.0
2022-12-05 15:30:00,178.36,178.6,178.34,178.53,3809.0,178.36,178.6,178.34,178.53,3809.0
2022-12-06 09:30:00,178.29,178.4,178.06,178.06,2530.0,178.29,178.4,178.06,178.06,2530.0
2022-12-06 10:00:00,177.74,177.82,177.65,177.65,800.0,177.74,177.82,177.65,177.65,800.0
2022-12-06 10:30:00,177.5,177.55,177.23,177.23,600.0,177.5,177.55,177.23,177.23,600.0
2022-12-06 11:00:00,177.29,177.29,176.88,176.94,1500.0,177.29,177.29,176.88,176.94,1500.0
2022-12-06 11:30:00,177.07,177.47,177.02,177.32,700.0,177.07,177.47,177.02,177.32,700.0
2022-12-06 12:00:00,177.46,177.46,177.02,177.02,400.0,177.46,177.46,177.02,177.02,400.0
2022-12-06 12:30:00,177.16,177.16,176.93,177.01,300.0,177.16,177.16,176.93,177.01,300.0
2022-12-06 13:00:00,176.35,176.46,176.17,176.17,657.0,176.35,176.46,176.17,176.17,657.0
2022-12-06 13:30:00,176.1,176.26,175.99,175.99,600.0,176.1,176.26,175.99,175.99,600.0
2022-12-06 14:00:00,176.14,176.14,175.19,175.19,1000.0,176.14,176.14,175.19,175.19,1000.0
2022-12-06 14:30:00,175.41,175.57,175.38,175.57,700.0,175.41,175.57,175.38,175.57,700.0
2022-12-06 15:00:00,175.75,175.79,175.46,175.46,500.0,175.75,175.79,175.46,175.46,500.0
2022-12-06 15:30:00,175.97,176.75,175.86,176.75,2084.0,175.97,176.75,175.86,176.75,2084.0
2022-12-07 09:30:00,177.55,177.55,176.44,176.44,400.0,177.55,177.55,176.44,176.44,400.0
2022-12-07 10:00:00,175.54,176.02,175.54,175.92,300.0,175.54,176.02,175.54,175.92,300.0
2022-12-07 10:30:00,176.61,177.08,176.61,177.08,400.0,176.61,177.08,176.61,177.08,400.0
2022-12-07 11:00:00,177.48,177.48,176.43,176.43,500.0,177.48,177.48,176.43,176.43,500.0
2022-12-07 11:30:00,176.46,176.5,176.37,176.5,303.0,176.46,176.5,176.37,176.5,303.0
2022-12-07 12:00:00,176.64,176.64,176.46,176.46,200.0,176.64,176.64,176.46,176.46,200.0
2022-12-07 12:30:00,176.44,177.01,176.44,177.01,400.0,176.44,177.01,176.44,177.01,400.0
2022-12-07 13:00:00,177.16,177.16,177.14,177.14,200.0,177.16,177.16,177.14,177.14,200.0
2022-12-07 13:30:00,177.15,177.15,177.15,177.15,100.0,177.15,177.15,177.15,177.15,100.0
2022-12-07 14:00:00,176.95,176.95,176.63,176.68,400.0,176.95,176.95,176.63,176.68,400.0
2022-12-07 14:30:00,177.15,177.55,177.09,177.1,700.0,177.15,177.55,177.09,177.1,700.0
2022-12-07 15:00:00,177.07,177.21,176.85,177.03,700.0,177.07,177.21,176.85,177.03,700.0
2022-12-07 15:30:00,177.19,177.65,177.15,177.63,1800.0,177.19,177.65,177.15,177.63,1800.0
2022-12-08 09:30:00,178.83,180.29,178.83,180.29,400.0,178.83,180.29,178.83,180.29,400.0
2022-12-08 10:00:00,180.59,181.32,180.56,181.32,1506.0,180.59,181.32,180.56,181.32,1506.0
2022-12-08 10:30:00,181.41,181.77,181.41,181.77,1298.0,181.41,181.77,181.41,181.77,1298.0
2022-12-08 11:00:00,181.56,181.56,180.98,180.98,382.0,181.56,181.56,180.98,180.98,382.0
2022-12-08 11:30:00,181.41,181.41,180.73,180.73,400.0,181.41,181.41,180.73,180.73,400.0
2022-12-08 12:00:00,180.35,180.35,180.35,180.35,100.0,180.35,180.35,180.35,180.35,100.0
2022-12-08 12:30:00,180.57,181.09,180.53,181.09,1200.0,180.57,181.09,180.53,181.09,1200.0
2022-12-08 13:00:00,180.97,180.97,180.45,180.85,400.0,180.97,180.97,180.45,180.85,400.0
2022-12-08 13:30:00,181.07,181.12,180.69,180.69,700.0,181.07,181.12,180.69,180.69,700.0
2022-12-08 14:00:00,179.92,179.92,179.92,179.92,100.0,179.92,179.92,179.92,179.92,100.0
2022-12-08 14:30:00,180.06,180.52,180.06,180.52,800.0,180.06,180.52,180.06,180.52,800.0
2022-12-08 15:00:00,180.65,181.17,180.65,181.17,500.0,180.65,181.17,180.65,181.17,500.0
2022-12-08 15:30:00,181.09,181.09,180.24,180.99,2406.0,181.09,181.09,180.24,180.99,2406.0
2022-12-09 09:30:00,180.38,181.88,180.37,181.88,911.0,180.38,181.88,180.37,181.88,911.0
2022-12-09 10:00:00,182.31,182.31,181.63,181.95,881.0,182.31,182.31,181.63,181.95,881.0
2022-12-09 10:30:00,182.41,182.41,181.35,182.18,1600.0,182.41,182.41,181.35,182.18,1600.0
2022-12-09 11:00:00,182.25,182.25,181.73,181.97,800.0,182.25,182.25,181.73,181.97,800.0
2022-12-09 11:30:00,181.93,182.63,181.93,182.58,1938.0,181.93,182.63,181.93,182.58,1938.0
2022-12-09 12:00:00,181.95,181.95,181.95,181.95,100.0,181.95,181.95,181.95,181.95,100.0
2022-12-09 12:30:00,182.23,182.64,182.23,182.56,500.0,182.23,182.64,182.23,182.56,500.0
2022-12-09 13:00:00,182.39,182.39,182.04,182.27,600.0,182.39,182.39,182.04,182.27,600.0
2022-12-09 13:30:00,182.24,182.37,182.23,182.23,300.0,182.24,182.37,182.23,182.23,300.0
2022-12-09 14:00:00,182.26,182.37,182.18,182.37,1480.0,182.26,182.37,182.18,182.37,1480.0
2022-12-09 14:30:00,182.34,182.34,182.21,182.27,900.0,182.34,182.34,182.21,182.27,900.0
2022-12-09 15:00:00,182.26,182.44,182.17,182.44,1900.0,182.26,182.44,182.17,182.44,1900.0
2022-12-09 15:30:00,182.39,182.39,180.57,180.72,7581.0,182.39,182.39,180.57,180.72,7581.0
2022-12-12 09:30:00,182.17,182.61,181.8,182.61,2122.0,182.17,182.61,181.8,182.61,2122.0
2022-12-12 10:00:00,182.11,182.23,181.88,181.88,1100.0,182.11,182.23,181.88,181.88,1100.0
2022-12-12 10:30:00,182.11,182.11,181.51,181.51,400.0,182.11,182.11,181.51,181.51,400.0
2022-12-12 11:00:00,181.03,181.03,180.37,180.37,800.0,181.03,181.03,180.37,180.37,800.0
2022-12-12 11:30:00,180.37,180.71,180.35,180.71,500.0,180.37,180.71,180.35,180.71,500.0
2022-12-12 12:00:00,180.77,181.0,180.77,181.0,1393.0,180.77,181.0,180.77,181.0,1393.0
2022-12-12 12:30:00,180.87,180.94,180.87,180.94,374.0,180.87,180.94,180.87,180.94,374.0
2022-12-12 13:00:00,181.09,181.28,181.09,181.15,600.0,181.09,181.28,181.09,181.15,600.0
2022-12-12 13:30:00,181.04,181.24,181.04,181.23,500.0,181.04,181.24,181.04,181.23,500.0
2022-12-12 14:00:00,181.18,181.18,181.04,181.04,300.0,181.18,181.18,181.04,181.04,300.0
2022-12-12 14:30:00,181.19,181.59,181.19,181.59,500.0,181.19,181.59,181.19,181.59,500.0
2022-12-12 15:00:00,181.96,182.46,181.95,182.46,501.0,181.96,182.46,181.95,182.46,501.0
2022-12-12 15:30:00,182.62,183.08,182.43,183.07,1420.0,182.62,183.08,182.43,183.07,1420.0
2022-12-13 09:30:00,187.5,189.17,186.3,189.17,2719.0,187.5,189.17,186.3,189.17,2719.0
2022-12-13 10:00:00,188.27,188.27,186.7,186.73,1300.0,188.27,188.27,186.7,186.73,1300.0
2022-12-13 10:30:00,186.51,186.51,185.81,186.25,800.0,186.51,186.51,185.81,186.25,800.0
2022-12-13 11:00:00,186.36,186.51,186.13,186.13,2223.0,186.36,186.51,186.13,186.13,2223.0
2022-12-13 11:30:00,186.39,186.79,185.47,185.47,2584.0,186.39,186.79,185.47,185.47,2584.0
2022-12-13 12:00:00,185.61,185.79,184.12,184.27,900.0,185.61,185.79,184.12,184.27,900.0
2022-12-13 12:30:00,183.88,184.57,183.88,184.16,1100.0,183.88,184.57,183.88,184.16,1100.0
2022-12-13 13:00:00,184.39,185.06,184.39,185.06,700.0,184.39,185.06,184.39,185.06,700.0
2022-12-13 13:30:00,185.45,185.45,184.62,184.62,900.0,185.45,185.45,184.62,184.62,900.0
2022-12-13 14:00:00,185.01,185.07,184.49,184.49,400.0,185.01,185.07,184.49,184.49,400.0
2022-12-13 14:30:00,184.53,184.91,184.26,184.26,800.0,184.53,184.91,184.26,184.26,800.0
2022-12-13 15:00:00,184.21,184.21,183.4,183.64,500.0,184.21,184.21,183.4,183.64,500.0
2022-12-13 15:30:00,184.81,185.73,184.75,185.18,4157.0,184.81,185.73,184.75,185.18,4157.0
2022-12-14 09:30:00,184.66,185.97,184.66,185.69,300.0,184.66,185.97,184.66,185.69,300.0
2022-12-14 10:00:00,185.66,186.09,185.66,186.09,507.0,185.66,186.09,185.66,186.09,507.0
2022-12-14 10:30:00,185.88,186.45,185.88,186.45,757.0,185.88,186.45,185.88,186.45,757.0
2022-12-14 11:00:00,186.4,186.4,186.29,186.29,200.0,186.4,186.4,186.29,186.29,200.0
2022-12-14 11:30:00,186.29,186.29,186.29,186.29,0.0,186.29,186.29,186.29,186.29,0.0
2022-12-14 12:00:00,185.5,185.5,185.5,185.5,100.0,185.5,185.5,185.5,185.5,100.0
2022-12-14 12:30:00,185.71,185.81,185.64,185.64,500.0,185.71,185.81,185.64,185.64,500.0
2022-12-14 13:00:00,186.02,186.02,185.62,185.62,1700.0,186.02,186.02,185.62,185.62,1700.0
2022-12-14 13:30:00,185.6,185.88,185.47,185.47,600.0,185.6,185.88,185.47,185.47,600.0
2022-12-14 14:00:00,184.92,184.92,182.84,183.47,1533.0,184.92,184.92,182.84,183.47,1533.0
2022-12-14 14:30:00,183.0,183.0,182.43,182.93,1000.0,183.0,183.0,182.43,182.93,1000.0
2022-12-14 15:00:00,183.29,184.84,183.29,183.48,1694.0,183.29,184.84,183.29,183.48,1694.0
2022-12-14 15:30:00,182.39,183.13,182.39,183.08,727.0,182.39,183.13,182.39,183.08,727.0
2022-12-15 09:30:00,179.53,179.53,178.59,178.59,600.0,179.53,179.53,178.59,178.59,600.0
2022-12-15 10:00:00,178.55,178.78,178.55,178.77,300.0,178.55,178.78,178.55,178.77,300.0
2022-12-15 10:30:00,178.51,178.51,178.51,178.51,100.0,178.51,178.51,178.51,178.51,100.0
2022-12-15 11:00:00,178.41,178.45,178.1,178.3,1000.0,178.41,178.45,178.1,178.3,1000.0
2022-12-15 11:30:00,178.53,178.56,177.64,177.64,644.0,178.53,178.56,177.64,177.64,644.0
2022-12-15 12:00:00,177.68,177.68,177.32,177.43,1233.0,177.68,177.68,177.32,177.43,1233.0
2022-12-15 12:30:00,177.73,177.73,177.37,177.37,460.0,177.73,177.73,177.37,177.37,460.0
2022-12-15 13:00:00,176.71,176.71,176.56,176.56,300.0,176.71,176.71,176.56,176.56,300.0
2022-12-15 13:30:00,176.75,176.82,176.74,176.82,300.0,176.75,176.82,176.74,176.82,300.0
2022-12-15 14:00:00,176.77,176.77,176.77,176.77,100.0,176.77,176.77,176.77,176.77,100.0
2022-12-15 14:30:00,177.03,177.36,177.03,177.13,481.0,177.03,177.36,177.03,177.13,481.0
2022-12-15 15:00:00,177.59,177.64,177.03,177.35,874.0,177.59,177.64,177.03,177.35,874.0
2022-12-15 15:30:00,177.42,177.65,175.97,176.2,2031.0,177.42,177.65,175.97,176.2,2031.0
2022-12-16 09:30:00,174.05,174.68,174.05,174.68,1501.0,174.05,174.68,174.05,174.68,1501.0
2022-12-16 10:00:00,174.65,174.9,174.47,174.87,1000.0,174.65,174.9,174.47,174.87,1000.0
2022-12-16 10:30:00,174.49,174.51,174.01,174.39,625.0,174.49,174.51,174.01,174.39,625.0
2022-12-16 11:00:00,174.47,174.47,174.38,174.38,200.0,174.47,174.47,174.38,174.38,200.0
2022-12-16 11:30:00,174.27,174.46,173.83,173.83,600.0,174.27,174.46,173.83,173.83,600.0
2022-12-16 12:00:00,173.87,174.05,173.87,173.92,500.0,173.87,174.05,173.87,173.92,500.0
2022-12-16 12:30:00,173.66,173.66,173.4,173.4,200.0,173.66,173.66,173.4,173.4,200.0
2022-12-16 13:00:00,173.43,173.43,173.3,173.3,200.0,173.43,173.43,173.3,173.3,200.0
2022-12-16 13:30:00,173.57,173.74,173.57,173.74,300.0,173.57,173.74,173.57,173.74,300.0
2022-12-16 14:00:00,173.89,174.36,173.89,174.06,300.0,173.89,174.36,173.89,174.06,300.0
2022-12-16 14:30:00,173.67,174.31,173.67,174.31,700.0,173.67,174.31,173.67,174.31,700.0
2022-12-16 15:00:00,174.12,174.7,174.12,174.52,1900.0,174.12,174.7,174.12,174.52,1900.0
2022-12-16 15:30:00,174.84,174.99,173.57,173.85,4290.0,174.84,174.99,173.57,173.85,4290.0
2022-12-19 09:30:00,172.66,172.66,172.56,172.56,300.0,172.66,172.66,172.56,172.56,300.0
2022-12-19 10:00:00,173.19,173.19,173.19,173.19,100.0,173.19,173.19,173.19,173.19,100.0
2022-12-19 10:30:00,173.31,173.31,172.8,172.8,200.0,173.31,173.31,172.8,172.8,200.0
2022-12-19 11:00:00,171.9,172.05,171.75,171.83,910.0,171.9,172.05,171.75,171.83,910.0
2022-12-19 11:30:00,171.66,171.66,171.66,171.66,100.0,171.66,171.66,171.66,171.66,100.0
2022-12-19 12:00:00,172.05,172.05,172.05,172.05,300.0,172.05,172.05,172.05,172.05,300.0
2022-12-19 12:30:00,171.91,172.12,171.91,172.12,376.0,171.91,172.12,171.91,172.12,376.0
2022-12-19 13:00:00,171.72,171.72,171.72,171.72,100.0,171.72,171.72,171.72,171.72,100.0
2022-12-19 13:30:00,171.82,171.82,171.04,171.19,700.0,171.82,171.82,171.04,171.19,700.0
2022-12-19 14:00:00,170.75,171.25,170.72,171.06,1291.0,170.75,171.25,170.72,171.06,1291.0
2022-12-19 14:30:00,170.92,170.92,170.92,170.92,100.0,170.92,170.92,170.92,170.92,100.0
2022-12-19 15:00:00,170.96,171.02,170.82,171.02,967.0,170.96,171.02,170.82,171.02,967.0
2022-12-19 15:30:00,171.05,171.49,170.98,171.49,1782.0,171.05,171.49,170.98,171.49,1782.0
2022-12-20 09:30:00,171.04,171.96,170.99,171.88,726.0,171.04,171.96,170.99,171.88,726.0
2022-12-20 10:00:00,172.02,172.33,172.02,172.32,600.0,172.02,172.33,172.02,172.32,600.0
2022-12-20 10:30:00,172.95,172.95,172.44,172.68,1900.0,172.95,172.95,172.44,172.68,1900.0
2022-12-20 11:00:00,172.67,172.76,172.09,172.09,600.0,172.67,172.76,172.09,172.09,600.0
2022-12-20 11:30:00,172.16,172.16,171.77,171.84,768.0,172.16,172.16,171.77,171.84,768.0
2022-12-20 12:00:00,171.97,172.43,171.97,172.3,800.0,171.97,172.43,171.97,172.3,800.0
2022-12-20 12:30:00,171.67,171.67,171.67,171.67,100.0,171.67,171.67,171.67,171.67,100.0
2022-12-20 13:00:00,171.85,171.91,171.79,171.91,300.0,171.85,171.91,171.79,171.91,300.0
2022-12-20 13:30:00,172.31,172.31,172.26,172.26,200.0,172.31,172.31,172.26,172.26,200.0
2022-12-20 14:00:00,172.12,172.39,172.12,172.2,700.0,172.12,172.39,172.12,172.2,700.0
2022-12-20 14:30:00,172.16,172.16,171.83,171.91,300.0,172.16,172.16,171.83,171.91,300.0
2022-12-20 15:00:00,171.85,172.19,171.85,171.93,900.0,171.85,172.19,171.85,171.93,900.0
2022-12-20 15:30:00,172.22,172.4,172.03,172.24,3849.0,172.22,172.4,172.03,172.24,3849.0
2022-12-21 09:30:00,173.4,173.4,172.17,172.36,2559.0,173.4,173.4,172.17,172.36,2559.0
2022-12-21 10:00:00,173.17,173.3,173.02,173.14,700.0,173.17,173.3,173.02,173.14,700.0
2022-12-21 10:30:00,173.66,173.66,173.26,173.5,943.0,173.66,173.66,173.26,173.5,943.0
2022-12-21 11:00:00,174.5,174.55,174.26,174.26,300.0,174.5,174.55,174.26,174.26,300.0
2022-12-21 11:30:00,174.57,174.57,174.22,174.22,200.0,174.57,174.57,174.22,174.22,200.0
2022-12-21 12:00:00,173.74,173.74,173.74,173.74,100.0,173.74,173.74,173.74,173.74,100.0
2022-12-21 12:30:00,173.77,173.77,173.77,173.77,100.0,173.77,173.77,173.77,173.77,100.0
2022-12-21 13:00:00,173.77,173.77,173.77,173.77,0.0,173.77,173.77,173.77,173.77,0.0
2022-12-21 13:30:00,173.69,173.7,173.69,173.7,200.0,173.69,173.7,173.69,173.7,200.0
2022-12-21 14:00:00,174.37,174.37,174.2,174.2,200.0,174.37,174.37,174.2,174.2,200.0
2022-12-21 14:30:00,173.99,173.99,173.65,173.65,200.0,173.99,173.99,173.65,173.65,200.0
2022-12-21 15:00:00,173.77,173.82,173.43,173.49,1300.0,173.77,173.82,173.43,173.49,1300.0
2022-12-21 15:30:00,173.72,174.05,173.6,174.01,2806.0,173.72,174.05,173.6,174.01,2806.0
2022-12-22 09:30:00,171.62,171.62,169.85,169.85,1300.0,171.62,171.62,169.85,169.85,1300.0
2022-12-22 10:00:00,169.97,169.97,168.68,168.77,700.0,169.97,169.97,168.68,168.77,700.0
2022-12-22 10:30:00,168.45,168.47,168.45,168.47,500.0,168.45,168.47,168.45,168.47,500.0
2022-12-22 11:00:00,168.34,168.34,168.3,168.34,400.0,168.34,168.34,168.3,168.34,400.0
2022-12-22 11:30:00,168.43,168.43,167.74,168.1,3268.0,168.43,168.43,167.74,168.1,3268.0
2022-12-22 12:00:00,168.11,168.16,167.32,167.32,1200.0,168.11,168.16,167.32,167.32,1200.0
2022-12-22 12:30:00,167.23,167.43,167.02,167.31,1102.0,167.23,167.43,167.02,167.31,1102.0
2022-12-22 13:00:00,166.6,166.93,166.6,166.8,412.0,166.6,166.93,166.6,166.8,412.0
2022-12-22 13:30:00,166.52,167.11,166.52,167.11,700.0,166.52,167.11,166.52,167.11,700.0
2022-12-22 14:00:00,167.23,167.23,167.23,167.23,100.0,167.23,167.23,167.23,167.23,100.0
2022-12-22 14:30:00,167.98,168.83,167.98,168.83,1600.0,167.98,168.83,167.98,168.83,1600.0
2022-12-22 15:00:00,168.84,169.59,168.84,169.48,500.0,168.84,169.59,168.84,169.48,500.0
2022-12-22 15:30:00,169.59,169.87,169.45,169.76,2250.0,169.59,169.87,169.45,169.76,2250.0
2022-12-23 09:30:00,168.32,168.57,168.14,168.14,300.0,168.32,168.57,168.14,168.14,300.0
2022-12-23 10:00:00,168.39,169.14,168.39,169.14,612.0,168.39,169.14,168.39,169.14,612.0
2022-12-23 10:30:00,169.07,169.07,168.68,168.68,200.0,169.07,169.07,168.68,168.68,200.0
2022-12-23 11:00:00,168.77,168.92,168.77,168.92,300.0,168.77,168.92,168.77,168.92,300.0
2022-12-23 11:30:00,168.96,168.96,168.75,168.76,600.0,168.96,168.96,168.75,168.76,600.0
2022-12-23 12:00:00,169.09,169.09,169.04,169.04,200.0,169.09,169.09,169.04,169.04,200.0
2022-12-23 12:30:00,169.04,169.04,169.04,169.04,0.0,169.04,169.04,169.04,169.04,0.0
2022-12-23 13:00:00,169.26,169.29,169.26,169.29,200.0,169.26,169.29,169.26,169.29,200.0
2022-12-23 13:30:00,169.19,169.19,169.08,169.08,300.0,169.19,169.19,169.08,169.08,300.0
2022-12-23 14:00:00,169.01,169.47,168.97,169.47,800.0,169.01,169.47,168.97,169.47,800.0
2022-12-23 14:30:00,169.56,169.78,169.56,169.78,200.0,169.56,169.78,169.56,169.78,200.0
2022-12-23 15:00:00,169.83,169.99,169.49,169.49,1810.0,169.83,169.99,169.49,169.49,1810.0
2022-12-23 15:30:00,169.81,169.82,169.77,169.81,500.0,169.81,169.82,169.77,169.81,500.0
2022-12-27 09:30:00,169.69,169.69,168.56,168.56,200.0,169.69,169.69,168.56,168.56,200.0
2022-12-27 10:00:00,168.77,170.2,168.77,170.2,300.0,168.77,170.2,168.77,170.2,300.0
2022-12-27 10:30:00,169.84,169.84,169.84,169.84,100.0,169.84,169.84,169.84,169.84,100.0
2022-12-27 11:00:00,170.19,170.31,170.09,170.09,500.0,170.19,170.31,170.09,170.09,500.0
2022-12-27 11:30:00,170.25,170.54,170.07,170.07,1250.0,170.25,170.54,170.07,170.07,1250.0
2022-12-27 12:00:00,169.92,169.92,169.89,169.89,200.0,169.92,169.92,169.89,169.89,200.0
2022-12-27 12:30:00,169.89,169.89,169.89,169.89,0.0,169.89,169.89,169.89,169.89,0.0
2022-12-27 13:00:00,170.12,170.19,170.04,170.04,400.0,170.12,170.19,170.04,170.04,400.0
2022-12-27 13:30:00,170.0,170.0,169.62,169.62,300.0,170.0,170.0,169.62,169.62,300.0
2022-12-27 14:00:00,169.53,169.58,169.52,169.57,400.0,169.53,169.58,169.52,169.57,400.0
2022-12-27 14:30:00,169.22,169.48,169.22,169.48,300.0,169.22,169.48,169.22,169.48,300.0
2022-12-27 15:00:00,169.66,169.89,169.66,169.67,600.0,169.66,169.89,169.66,169.67,600.0
2022-12-27 15:30:00,169.87,170.0,169.44,169.55,2700.0,169.87,170.0,169.44,169.55,2700.0
2022-12-28 09:30:00,169.83,169.83,169.81,169.83,400.0,169.83,169.83,169.81,169.83,400.0
2022-12-28 10:00:00,170.19,170.19,169.91,169.91,645.0,170.19,170.19,169.91,169.91,645.0
2022-12-28 10:30:00,168.91,168.91,168.66,168.66,300.0,168.91,168.91,168.66,168.66,300.0
2022-12-28 11:00:00,168.6,168.6,168.5,168.59,300.0,168.6,168.6,168.5,168.59,300.0
2022-12-28 11:30:00,168.33,168.33,168.26,168.26,300.0,168.33,168.33,168.26,168.26,300.0
2022-12-28 12:00:00,167.96,167.96,167.9,167.9,300.0,167.96,167.96,167.9,167.9,300.0
2022-12-28 12:30:00,168.85,168.85,168.75,168.75,200.0,168.85,168.85,168.75,168.75,200.0
2022-12-28 13:00:00,168.94,168.94,168.94,168.94,100.0,168.94,168.94,168.94,168.94,100.0
2022-12-28 13:30:00,168.58,168.62,168.58,168.62,200.0,168.58,168.62,168.58,168.62,200.0
2022-12-28 14:00:00,168.46,168.46,168.4,168.4,200.0,168.46,168.46,168.4,168.4,200.0
2022-12-28 14:30:00,168.4,168.4,168.31,168.31,200.0,168.4,168.4,168.31,168.31,200.0
2022-12-28 15:00:00,167.99,167.99,167.66,167.94,500.0,167.99,167.99,167.66,167.94,500.0
2022-12-28 15:30:00,167.83,167.83,167.6,167.69,814.0,167.83,167.83,167.6,167.69,814.0
2022-12-29 09:30:00,169.37,170.25,169.37,170.25,1262.0,169.37,170.25,169.37,170.25,1262.0
2022-12-29 10:00:00,170.64,171.28,170.64,170.7,600.0,170.64,171.28,170.64,170.7,600.0
2022-12-29 10:30:00,171.0,171.0,171.0,171.0,119.0,171.0,171.0,171.0,171.0,119.0
2022-12-29 11:00:00,170.59,170.68,170.59,170.68,300.0,170.59,170.68,170.59,170.68,300.0
2022-12-29 11:30:00,171.28,171.31,171.28,171.31,200.0,171.28,171.31,171.28,171.31,200.0
2022-12-29 12:00:00,171.44,171.44,171.44,171.44,100.0,171.44,171.44,171.44,171.44,100.0
2022-12-29 12:30:00,171.53,171.53,171.51,171.51,285.0,171.53,171.53,171.51,171.51,285.0
2022-12-29 13:00:00,171.42,171.42,171.42,171.42,100.0,171.42,171.42,171.42,171.42,100.0
2022-12-29 13:30:00,171.63,172.03,171.63,172.03,500.0,171.63,172.03,171.63,172.03,500.0
2022-12-29 14:00:00,172.37,172.37,171.77,171.77,529.0,172.37,172.37,171.77,171.77,529.0
2022-12-29 14:30:00,171.95,172.04,171.88,171.88,400.0,171.95,172.04,171.88,171.88,400.0
2022-12-29 15:00:00,171.65,171.81,171.47,171.47,800.0,171.65,171.81,171.47,171.47,800.0
2022-12-29 15:30:00,171.91,172.34,171.91,172.19,2117.0,171.91,172.34,171.91,172.19,2117.0
2022-12-30 09:30:00,169.36,169.65,169.36,169.65,200.0,169.36,169.65,169.36,169.65,200.0
2022-12-30 10:00:00,169.65,169.65,169.65,169.65,0.0,169.65,169.65,169.65,169.65,0.0
2022-12-30 10:30:00,169.69,169.69,169.69,169.69,100.0,169.69,169.69,169.69,169.69,100.0
2022-12-30 11:00:00,169.61,169.7,169.44,169.7,765.0,169.61,169.7,169.44,169.7,765.0
2022-12-30 11:30:00,169.59,169.74,169.59,169.73,2260.0,169.59,169.74,169.59,169.73,2260.0
2022-12-30 12:00:00,170.03,170.16,170.03,170.11,300.0,170.03,170.16,170.03,170.11,300.0
2022-12-30 12:30:00,170.11,170.11,170.11,170.11,0.0,170.11,170.11,170.11,170.11,0.0
2022-12-30 13:00:00,169.23,169.23,169.23,169.23,126.0,169.23,169.23,169.23,169.23,126.0
2022-12-30 13:30:00,169.23,169.23,169.23,169.23,0.0,169.23,169.23,169.23,169.23,0.0
2022-12-30 14:00:00,169.46,169.46,169.2,169.27,410.0,169.46,169.46,169.2,169.27,410.0
2022-12-30 14:30:00,169.46,169.46,169.34,169.43,400.0,169.46,169.46,169.34,169.43,400.0
2022-12-30 15:00:00,169.63,169.91,169.63,169.91,200.0,169.63,169.91,169.63,169.91,200.0
2022-12-30 15:30:00,170.0,171.11,170.0,171.11,770.0,170.0,171.11,170.0,171.11,770.0
2023-01-03 09:30:00,172.07,172.84,171.1,171.1,3367.0,172.07,172.84,171.1,171.1,3367.0
2023-01-03 10:00:00,170.76,170.76,170.26,170.26,200.0,170.76,170.76,170.26,170.26,200.0
2023-01-03 10:30:00,170.18,170.49,170.18,170.49,200.0,170.18,170.49,170.18,170.49,200.0
2023-01-03 11:00:00,169.69,169.69,169.63,169.63,400.0,169.69,169.69,169.63,169.63,400.0
2023-01-03 11:30:00,169.93,169.93,169.74,169.74,300.0,169.93,169.93,169.74,169.74,300.0
2023-01-03 12:00:00,169.56,169.87,169.5,169.5,500.0,169.56,169.87,169.5,169.5,500.0
2023-01-03 12:30:00,169.73,169.73,169.61,169.65,300.0,169.73,169.73,169.61,169.65,300.0
2023-01-03 13:00:00,170.0,170.56,169.86,170.56,400.0,170.0,170.56,169.86,170.56,400.0
2023-01-03 13:30:00,170.48,170.84,170.48,170.84,200.0,170.48,170.84,170.48,170.84,200.0
2023-01-03 14:00:00,170.32,170.32,170.17,170.17,200.0,170.32,170.32,170.17,170.17,200.0
2023-01-03 14:30:00,169.95,170.7,169.94,170.39,700.0,169.95,170.7,169.94,170.39,700.0
2023-01-03 15:00:00,170.71,170.71,170.12,170.12,500.0,170.71,170.71,170.12,170.12,500.0
2023-01-03 15:30:00,170.55,171.05,170.44,170.9,1600.0,170.55,171.05,170.44,170.9,1600.0
2023-01-04 09:30:00,173.6,173.7,173.25,173.28,589.0,173.6,173.7,173.25,173.28,589.0
2023-01-04 10:00:00,173.54,173.54,172.1,172.1,1000.0,173.54,173.54,172.1,172.1,1000.0
2023-01-04 10:30:00,171.72,171.72,171.72,171.72,100.0,171.72,171.72,171.72,171.72,100.0
2023-01-04 11:00:00,171.51,171.58,171.36,171.36,300.0,171.51,171.58,171.36,171.36,300.0
2023-01-04 11:30:00,171.87,171.87,171.77,171.78,300.0,171.87,171.87,171.77,171.78,300.0
2023-01-04 12:00:00,171.46,171.46,171.36,171.36,200.0,171.46,171.46,171.36,171.36,200.0
2023-01-04 12:30:00,171.28,171.28,171.28,171.28,100.0,171.28,171.28,171.28,171.28,100.0
2023-01-04 13:00:00,170.91,170.91,170.75,170.75,400.0,170.91,170.91,170.75,170.75,400.0
2023-01-04 13:30:00,170.81,170.84,170.81,170.84,300.0,170.81,170.84,170.81,170.84,300.0
2023-01-04 14:00:00,170.96,170.96,170.9,170.9,200.0,170.96,170.96,170.9,170.9,200.0
2023-01-04 14:30:00,170.04,170.04,170.04,170.04,100.0,170.04,170.04,170.04,170.04,100.0
2023-01-04 15:00:00,170.48,170.62,170.48,170.62,200.0,170.48,170.62,170.48,170.62,200.0
2023-01-04 15:30:00,169.26,170.58,169.0,170.58,1428.0,169.26,170.58,169.0,170.58,1428.0
2023-01-05 09:30:00,168.13,168.71,168.13,168.71,1014.0,168.13,168.71,168.13,168.71,1014.0
2023-01-05 10:00:00,168.88,169.53,168.88,169.37,300.0,168.88,169.53,168.88,169.37,300.0
2023-01-05 10:30:00,169.01,169.99,169.01,169.22,1100.0,169.01,169.99,169.01,169.22,1100.0
2023-01-05 11:00:00,169.41,169.41,169.06,169.22,500.0,169.41,169.41,169.06,169.22,500.0
2023-01-05 11:30:00,169.2,169.2,169.16,169.16,200.0,169.2,169.2,169.16,169.16,200.0
2023-01-05 12:00:00,169.19,169.19,169.19,169.19,100.0,169.19,169.19,169.19,169.19,100.0
2023-01-05 12:30:00,168.9,168.9,168.9,168.9,100.0,168.9,168.9,168.9,168.9,100.0
2023-01-05 13:00:00,168.51,169.57,168.51,169.57,300.0,168.51,169.57,168.51,169.57,300.0
2023-01-05 13:30:00,169.57,169.57,169.57,169.57,0.0,169.57,169.57,169.57,169.57,0.0
2023-01-05 14:00:00,169.56,169.62,169.48,169.62,500.0,169.56,169.62,169.48,169.62,500.0
2023-01-05 14:30:00,169.78,170.22,169.6,169.87,1200.0,169.78,170.22,169.6,169.87,1200.0
2023-01-05 15:00:00,169.35,169.41,168.68,168.69,1200.0,169.35,169.41,168.68,168.69,1200.0
2023-01-05 15:30:00,168.53,169.03,168.36,168.82,4583.0,168.53,169.03,168.36,168.82,4583.0
2023-01-06 09:30:00,171.92,171.92,170.57,170.57,300.0,171.92,171.92,170.57,170.57,300.0
2023-01-06 10:00:00,171.31,172.76,170.73,172.47,2300.0,171.31,172.76,170.73,172.47,2300.0
2023-01-06 10:30:00,172.67,173.6,172.67,173.6,1766.0,172.67,173.6,172.67,173.6,1766.0
2023-01-06 11:00:00,173.82,174.18,173.82,174.06,700.0,173.82,174.18,173.82,174.06,700.0
2023-01-06 11:30:00,173.88,174.14,173.88,174.14,680.0,173.88,174.14,173.88,174.14,680.0
2023-01-06 12:00:00,173.97,174.06,173.74,173.9,1106.0,173.97,174.06,173.74,173.9,1106.0
2023-01-06 12:30:00,174.06,174.06,174.06,174.06,100.0,174.06,174.06,174.06,174.06,100.0
2023-01-06 13:00:00,173.9,174.16,173.9,174.16,300.0,173.9,174.16,173.9,174.16,300.0
2023-01-06 13:30:00,174.37,174.37,174.37,174.37,100.0,174.37,174.37,174.37,174.37,100.0
2023-01-06 14:00:00,174.79,175.53,174.79,175.53,780.0,174.79,175.53,174.79,175.53,780.0
2023-01-06 14:30:00,175.68,175.92,175.68,175.86,300.0,175.68,175.92,175.68,175.86,300.0
2023-01-06 15:00:00,176.34,176.34,175.77,175.77,1010.0,176.34,176.34,175.77,175.77,1010.0
2023-01-06 15:30:00,175.97,175.97,175.33,175.38,4023.0,175.97,175.97,175.33,175.38,4023.0
2023-01-09 09:30:00,177.4,177.95,176.42,177.52,737.0,177.4,177.95,176.42,177.52,737.0
2023-01-09 10:00:00,177.6,178.0,177.6,177.99,600.0,177.6,178.0,177.6,177.99,600.0
2023-01-09 10:30:00,178.53,179.42,178.51,179.42,700.0,178.53,179.42,178.51,179.42,700.0
2023-01-09 11:00:00,179.63,180.25,179.63,180.09,1020.0,179.63,180.25,179.63,180.09,1020.0
2023-01-09 11:30:00,179.8,180.49,179.8,180.49,800.0,179.8,180.49,179.8,180.49,800.0
2023-01-09 12:00:00,180.42,180.42,179.83,179.83,800.0,180.42,180.42,179.83,179.83,800.0
2023-01-09 12:30:00,180.02,180.02,179.12,179.14,800.0,180.02,180.02,179.12,179.14,800.0
2023-01-09 13:00:00,179.09,179.17,178.2,178.24,1500.0,179.09,179.17,178.2,178.24,1500.0
2023-01-09 13:30:00,178.08,178.08,176.98,177.33,1900.0,178.08,178.08,176.98,177.33,1900.0
2023-01-09 14:00:00,177.62,177.88,177.34,177.85,1400.0,177.62,177.88,177.34,177.85,1400.0
2023-01-09 14:30:00,177.81,177.81,176.57,176.57,1400.0,177.81,177.81,176.57,176.57,1400.0
2023-01-09 15:00:00,176.69,177.41,176.69,177.06,1600.0,176.69,177.41,176.69,177.06,1600.0
2023-01-09 15:30:00,176.75,177.13,176.55,176.69,7555.0,176.75,177.13,176.55,176.69,7555.0
2023-01-10 09:30:00,177.12,177.87,177.11,177.38,1870.0,177.12,177.87,177.11,177.38,1870.0
2023-01-10 10:00:00,177.4,177.56,177.04,177.04,1300.0,177.4,177.56,177.04,177.04,1300.0
2023-01-10 10:30:00,176.06,176.06,176.0,176.0,314.0,176.06,176.06,176.0,176.0,314.0
2023-01-10 11:00:00,177.11,177.21,176.91,176.91,400.0,177.11,177.21,176.91,176.91,400.0
2023-01-10 11:30:00,176.74,177.02,176.72,177.02,400.0,176.74,177.02,176.72,177.02,400.0
2023-01-10 12:00:00,176.94,176.94,176.74,176.81,400.0,176.94,176.94,176.74,176.81,400.0
2023-01-10 12:30:00,177.09,177.5,177.09,177.5,265.0,177.09,177.5,177.09,177.5,265.0
2023-01-10 13:00:00,177.14,177.14,176.96,176.96,300.0,177.14,177.14,176.96,176.96,300.0
2023-01-10 13:30:00,177.52,177.79,177.52,177.53,400.0,177.52,177.79,177.52,177.53,400.0
2023-01-10 14:00:00,177.67,177.92,177.63,177.92,700.0,177.67,177.92,177.63,177.92,700.0
2023-01-10 14:30:00,178.23,178.35,177.86,177.91,800.0,178.23,178.35,177.86,177.91,800.0
2023-01-10 15:00:00,177.84,177.84,177.71,177.71,200.0,177.84,177.84,177.71,177.71,200.0
2023-01-10 15:30:00,177.84,178.07,177.56,177.92,3321.0,177.84,178.07,177.56,177.92,3321.0
2023-01-11 09:30:00,176.01,176.9,175.3,176.64,1621.0,176.01,176.9,175.3,176.64,1621.0
2023-01-11 10:00:00,176.83,177.59,176.69,177.49,1900.0,176.83,177.59,176.69,177.49,1900.0
2023-01-11 10:30:00,177.67,177.75,177.05,177.18,1796.0,177.67,177.75,177.05,177.18,1796.0
2023-01-11 11:00:00,177.51,178.25,177.5,178.25,1000.0,177.51,178.25,177.5,178.25,1000.0
2023-01-11 11:30:00,178.2,178.2,177.79,178.09,1527.0,178.2,178.2,177.79,178.09,1527.0
2023-01-11 12:00:00,177.8,178.17,177.75,178.09,973.0,177.8,178.17,177.75,178.09,973.0
2023-01-11 12:30:00,177.97,177.97,177.86,177.86,300.0,177.97,177.97,177.86,177.86,300.0
2023-01-11 13:00:00,178.06,178.59,178.06,178.34,1200.0,178.06,178.59,178.06,178.34,1200.0
2023-01-11 13:30:00,178.56,178.68,178.48,178.48,719.0,178.56,178.68,178.48,178.48,719.0
2023-01-11 14:00:00,178.53,178.53,178.44,178.44,300.0,178.53,178.53,178.44,178.44,300.0
2023-01-11 14:30:00,178.71,178.99,178.63,178.78,1842.0,178.71,178.99,178.63,178.78,1842.0
2023-01-11 15:00:00,178.85,179.15,178.8,178.82,1846.0,178.85,179.15,178.8,178.82,1846.0
2023-01-11 15:30:00,178.4,179.43,178.28,179.43,4547.0,178.4,179.43,178.28,179.43,4547.0
2023-01-12 09:30:00,179.59,179.95,179.59,179.95,400.0,179.59,179.95,179.59,179.95,400.0
2023-01-12 10:00:00,178.68,179.88,178.68,179.64,400.0,178.68,179.88,178.68,179.64,400.0
2023-01-12 10:30:00,179.38,179.72,179.17,179.17,400.0,179.38,179.72,179.17,179.17,400.0
2023-01-12 11:00:00,178.49,179.1,178.49,179.07,600.0,178.49,179.1,178.49,179.07,600.0
2023-01-12 11:30:00,178.53,179.01,178.53,179.01,200.0,178.53,179.01,178.53,179.01,200.0
2023-01-12 12:00:00,179.33,180.0,179.33,180.0,300.0,179.33,180.0,179.33,180.0,300.0
2023-01-12 12:30:00,180.3,180.3,180.3,180.3,200.0,180.3,180.3,180.3,180.3,200.0
2023-01-12 13:00:00,180.34,180.34,180.16,180.29,400.0,180.34,180.34,180.16,180.29,400.0
2023-01-12 13:30:00,179.19,180.0,179.19,180.0,1000.0,179.19,180.0,179.19,180.0,1000.0
2023-01-12 14:00:00,179.97,179.97,179.02,179.02,400.0,179.97,179.97,179.02,179.02,400.0
2023-01-12 14:30:00,179.06,179.16,178.57,178.57,1089.0,179.06,179.16,178.57,178.57,1089.0
2023-01-12 15:00:00,178.23,178.32,178.13,178.32,1070.0,178.23,178.32,178.13,178.32,1070.0
2023-01-12 15:30:00,178.47,178.47,177.78,177.94,8325.0,178.47,178.47,177.78,177.94,8325.0
2023-01-13 09:30:00,178.42,178.73,178.42,178.73,200.0,178.42,178.73,178.42,178.73,200.0
2023-01-13 10:00:00,178.92,179.57,178.72,179.49,900.0,178.92,179.57,178.72,179.49,900.0
2023-01-13 10:30:00,179.56,179.6,179.22,179.37,400.0,179.56,179.6,179.22,179.37,400.0
2023-01-13 11:00:00,179.7,180.46,179.7,180.46,600.0,179.7,180.46,179.7,180.46,600.0
2023-01-13 11:30:00,180.01,180.01,179.76,179.8,300.0,180.01,180.01,179.76,179.8,300.0
2023-01-13 12:00:00,179.98,180.1,179.92,180.1,400.0,179.98,180.1,179.92,180.1,400.0
2023-01-13 12:30:00,180.04,180.04,180.04,180.04,100.0,180.04,180.04,180.04,180.04,100.0
2023-01-13 13:00:00,179.97,179.98,179.73,179.91,600.0,179.97,179.98,179.73,179.91,600.0
2023-01-13 13:30:00,179.9,180.14,179.9,180.14,600.0,179.9,180.14,179.9,180.14,600.0
2023-01-13 14:00:00,180.17,180.17,179.9,179.91,500.0,180.17,180.17,179.9,179.91,500.0
2023-01-13 14:30:00,179.91,179.91,179.91,179.91,0.0,179.91,179.91,179.91,179.91,0.0
2023-01-13 15:00:00,179.95,180.22,179.95,180.22,1489.0,179.95,180.22,179.95,180.22,1489.0
2023-01-13 15:30:00,180.11,180.88,180.11,180.65,4118.0,180.11,180.88,180.11,180.65,4118.0
2023-01-17 09:30:00,181.43,183.79,181.43,183.34,3665.0,181.43,183.79,181.43,183.34,3665.0
2023-01-17 10:00:00,183.61,184.05,183.56,184.05,300.0,183.61,184.05,183.56,184.05,300.0
2023-01-17 10:30:00,184.15,185.1,184.15,184.66,3381.0,184.15,185.1,184.15,184.66,3381.0
2023-01-17 11:00:00,184.97,184.97,184.35,184.78,700.0,184.97,184.97,184.35,184.78,700.0
2023-01-17 11:30:00,185.13,185.25,184.78,184.78,1000.0,185.13,185.25,184.78,184.78,1000.0
2023-01-17 12:00:00,184.85,185.16,184.85,185.0,1000.0,184.85,185.16,184.85,185.0,1000.0
2023-01-17 12:30:00,184.66,185.11,184.66,184.99,1200.0,184.66,185.11,184.66,184.99,1200.0
2023-01-17 13:00:00,184.95,185.08,184.63,185.07,1000.0,184.95,185.08,184.63,185.07,1000.0
2023-01-17 13:30:00,185.11,185.73,185.11,185.3,800.0,185.11,185.73,185.11,185.3,800.0
2023-01-17 14:00:00,185.45,185.72,185.12,185.12,1000.0,185.45,185.72,185.12,185.12,1000.0
2023-01-17 14:30:00,185.16,185.5,185.13,185.13,1345.0,185.16,185.5,185.13,185.13,1345.0
2023-01-17 15:00:00,185.5,185.57,185.15,185.49,1886.0,185.5,185.57,185.15,185.49,1886.0
2023-01-17 15:30:00,185.53,185.53,185.09,185.09,6581.0,185.53,185.53,185.09,185.09,6581.0
2023-01-18 09:30:00,186.38,187.68,186.38,187.58,1560.0,186.38,187.68,186.38,187.58,1560.0
2023-01-18 10:00:00,187.66,187.66,187.06,187.39,900.0,187.66,187.66,187.06,187.39,900.0
2023-01-18 10:30:00,187.33,187.33,186.57,186.89,1300.0,187.33,187.33,186.57,186.89,1300.0
2023-01-18 11:00:00,187.1,187.1,185.43,185.75,1500.0,187.1,187.1,185.43,185.75,1500.0
2023-01-18 11:30:00,185.25,185.49,184.96,184.96,1700.0,185.25,185.49,184.96,184.96,1700.0
2023-01-18 12:00:00,185.03,185.03,184.5,184.69,800.0,185.03,185.03,184.5,184.69,800.0
2023-01-18 12:30:00,184.01,184.13,183.55,183.55,1300.0,184.01,184.13,183.55,183.55,1300.0
2023-01-18 13:00:00,183.47,183.48,183.01,183.35,1100.0,183.47,183.48,183.01,183.35,1100.0
2023-01-18 13:30:00,183.5,183.6,183.35,183.35,900.0,183.5,183.6,183.35,183.35,900.0
2023-01-18 14:00:00,183.11,183.11,182.66,182.7,1004.0,183.11,183.11,182.66,182.7,1004.0
2023-01-18 14:30:00,182.85,182.86,182.09,182.13,1200.0,182.85,182.86,182.09,182.13,1200.0
2023-01-18 15:00:00,182.4,182.84,182.35,182.45,1000.0,182.4,182.84,182.35,182.45,1000.0
2023-01-18 15:30:00,182.32,182.32,181.27,181.28,7109.0,182.32,182.32,181.27,181.28,7109.0
2023-01-19 09:30:00,181.03,181.03,179.17,179.35,800.0,181.03,181.03,179.17,179.35,800.0
2023-01-19 10:00:00,179.18,179.27,178.18,178.27,1600.0,179.18,179.27,178.18,178.27,1600.0
2023-01-19 10:30:00,177.87,177.87,176.88,176.88,900.0,177.87,177.87,176.88,176.88,900.0
2023-01-19 11:00:00,177.0,177.28,176.74,176.76,1700.0,177.0,177.28,176.74,176.76,1700.0
2023-01-19 11:30:00,176.73,176.82,176.62,176.75,1353.0,176.73,176.82,176.62,176.75,1353.0
2023-01-19 12:00:00,176.92,177.02,176.62,176.62,800.0,176.92,177.02,176.62,176.62,800.0
2023-01-19 12:30:00,176.42,176.42,176.3,176.41,500.0,176.42,176.42,176.3,176.41,500.0
2023-01-19 13:00:00,176.87,176.99,176.5,176.5,1400.0,176.87,176.99,176.5,176.5,1400.0
2023-01-19 13:30:00,176.64,177.01,176.35,176.35,900.0,176.64,177.01,176.35,176.35,900.0
2023-01-19 14:00:00,176.53,177.26,176.39,177.26,1000.0,176.53,177.26,176.39,177.26,1000.0
2023-01-19 14:30:00,177.27,177.8,177.21,177.38,800.0,177.27,177.8,177.21,177.38,800.0
2023-01-19 15:00:00,177.52,177.52,176.88,177.07,1300.0,177.52,177.52,176.88,177.07,1300.0
2023-01-19 15:30:00,177.02,177.05,176.42,176.72,5671.0,177.02,177.05,176.42,176.72,5671.0
2023-01-20 09:30:00,176.89,177.2,176.63,176.63,2987.0,176.89,177.2,176.63,176.63,2987.0
2023-01-20 10:00:00,176.18,176.19,176.18,176.19,200.0,176.18,176.19,176.18,176.19,200.0
2023-01-20 10:30:00,176.67,177.42,176.67,177.42,700.0,176.67,177.42,176.67,177.42,700.0
2023-01-20 11:00:00,177.6,177.6,176.83,176.83,300.0,177.6,177.6,176.83,176.83,300.0
2023-01-20 11:30:00,177.24,177.39,177.08,177.39,800.0,177.24,177.39,177.08,177.39,800.0
2023-01-20 12:00:00,177.31,177.38,176.81,176.97,864.0,177.31,177.38,176.81,176.97,864.0
2023-01-20 12:30:00,176.89,177.29,176.68,176.78,800.0,176.89,177.29,176.68,176.78,800.0
2023-01-20 13:00:00,176.75,176.81,176.75,176.81,300.0,176.75,176.81,176.75,176.81,300.0
2023-01-20 13:30:00,177.0,177.51,176.97,177.48,400.0,177.0,177.51,176.97,177.48,400.0
2023-01-20 14:00:00,177.65,177.65,177.65,177.65,100.0,177.65,177.65,177.65,177.65,100.0
2023-01-20 14:30:00,178.8,178.93,178.42,178.51,700.0,178.8,178.93,178.42,178.51,700.0
2023-01-20 15:00:00,178.73,179.23,178.56,178.79,2523.0,178.73,179.23,178.56,178.79,2523.0
2023-01-20 15:30:00,178.74,178.87,178.24,178.87,2600.0,178.74,178.87,178.24,178.87,2600.0
2023-01-23 09:30:00,178.03,179.7,178.03,179.56,600.0,178.03,179.7,178.03,179.56,600.0
2023-01-23 10:00:00,179.57,180.53,179.57,180.37,1974.0,179.57,180.53,179.57,180.37,1974.0
2023-01-23 10:30:00,180.56,180.56,179.4,179.44,1000.0,180.56,180.56,179.4,179.44,1000.0
2023-01-23 11:00:00,179.6,180.18,179.6,180.0,3400.0,179.6,180.18,179.6,180.0,3400.0
2023-01-23 11:30:00,180.01,180.55,180.01,180.51,900.0,180.01,180.55,180.01,180.51,900.0
2023-01-23 12:00:00,180.56,180.87,180.56,180.85,800.0,180.56,180.87,180.56,180.85,800.0
2023-01-23 12:30:00,180.81,180.83,180.81,180.83,519.0,180.81,180.83,180.81,180.83,519.0
2023-01-23 13:00:00,181.29,181.63,180.99,181.55,500.0,181.29,181.63,180.99,181.55,500.0
2023-01-23 13:30:00,181.62,181.77,181.35,181.38,900.0,181.62,181.77,181.35,181.38,900.0
2023-01-23 14:00:00,181.18,181.18,180.58,180.58,2685.0,181.18,181.18,180.58,180.58,2685.0
2023-01-23 14:30:00,180.47,180.47,179.43,179.79,1400.0,180.47,180.47,179.43,179.79,1400.0
2023-01-23 15:00:00,180.0,180.66,180.0,180.26,1800.0,180.0,180.66,180.0,180.26,1800.0
2023-01-23 15:30:00,180.5,180.68,180.34,180.57,5100.0,180.5,180.68,180.34,180.57,5100.0
2023-01-24 09:30:00,179.05,180.31,179.05,179.94,1446.0,179.05,180.31,179.05,179.94,1446.0
2023-01-24 10:00:00,179.4,180.75,179.4,180.46,708.0,179.4,180.75,179.4,180.46,708.0
2023-01-24 10:30:00,180.53,180.71,180.52,180.63,710.0,180.53,180.71,180.52,180.63,710.0
2023-01-24 11:00:00,180.84,181.17,180.84,181.17,200.0,180.84,181.17,180.84,181.17,200.0
2023-01-24 11:30:00,180.82,180.97,180.82,180.88,500.0,180.82,180.97,180.82,180.88,500.0
2023-01-24 12:00:00,180.61,181.15,180.61,181.11,477.0,180.61,181.15,180.61,181.11,477.0
2023-01-24 12:30:00,181.13,181.14,181.09,181.09,400.0,181.13,181.14,181.09,181.09,400.0
2023-01-24 13:00:00,180.82,181.39,180.82,181.39,381.0,180.82,181.39,180.82,181.39,381.0
2023-01-24 13:30:00,181.49,181.67,181.45,181.45,411.0,181.49,181.67,181.45,181.45,411.0
2023-01-24 14:00:00,181.34,181.34,181.08,181.08,300.0,181.34,181.34,181.08,181.08,300.0
2023-01-24 14:30:00,180.94,181.0,180.8,180.8,600.0,180.94,181.0,180.8,180.8,600.0
2023-01-24 15:00:00,180.92,180.92,180.61,180.88,1000.0,180.92,180.92,180.61,180.88,1000.0
2023-01-24 15:30:00,180.62,180.62,180.22,180.3,2272.0,180.62,180.62,180.22,180.3,2272.0
2023-01-25 09:30:00,177.19,177.51,176.93,177.24,1656.0,177.19,177.51,176.93,177.24,1656.0
2023-01-25 10:00:00,176.76,177.01,176.25,176.25,2700.0,176.76,177.01,176.25,176.25,2700.0
2023-01-25 10:30:00,176.24,177.25,175.97,177.25,2170.0,176.24,177.25,175.97,177.25,2170.0
2023-01-25 11:00:00,177.4,178.14,177.4,177.94,1300.0,177.4,178.14,177.4,177.94,1300.0
2023-01-25 11:30:00,178.18,178.69,178.07,178.69,800.0,178.18,178.69,178.07,178.69,800.0
2023-01-25 12:00:00,178.58,179.21,178.58,179.21,600.0,178.58,179.21,178.58,179.21,600.0
2023-01-25 12:30:00,179.03,179.03,178.85,178.85,365.0,179.03,179.03,178.85,178.85,365.0
2023-01-25 13:00:00,178.94,179.29,178.87,179.29,2965.0,178.94,179.29,178.87,179.29,2965.0
2023-01-25 13:30:00,179.45,179.72,179.29,179.29,1600.0,179.45,179.72,179.29,179.29,1600.0
2023-01-25 14:00:00,179.32,179.71,179.31,179.48,400.0,179.32,179.71,179.31,179.48,400.0
2023-01-25 14:30:00,179.48,180.14,179.48,180.14,500.0,179.48,180.14,179.48,180.14,500.0
2023-01-25 15:00:00,180.48,180.56,180.23,180.23,1038.0,180.48,180.56,180.23,180.23,1038.0
2023-01-25 15:30:00,180.45,180.82,180.12,180.82,5174.0,180.45,180.82,180.12,180.82,5174.0
2023-01-26 09:30:00,182.15,182.15,181.7,181.7,200.0,182.15,182.15,181.7,181.7,200.0
2023-01-26 10:00:00,180.0,180.0,179.67,179.7,1300.0,180.0,180.0,179.67,179.7,1300.0
2023-01-26 10:30:00,179.66,179.72,179.2,179.2,710.0,179.66,179.72,179.2,179.2,710.0
2023-01-26 11:00:00,179.2,179.2,179.2,179.2,0.0,179.2,179.2,179.2,179.2,0.0
2023-01-26 11:30:00,179.35,179.59,179.18,179.2,1400.0,179.35,179.59,179.18,179.2,1400.0
2023-01-26 12:00:00,179.82,179.82,179.55,179.56,700.0,179.82,179.82,179.55,179.56,700.0
2023-01-26 12:30:00,179.68,180.0,179.59,180.0,504.0,179.68,180.0,179.59,180.0,504.0
2023-01-26 13:00:00,179.6,179.6,179.6,179.6,100.0,179.6,179.6,179.6,179.6,100.0
2023-01-26 13:30:00,180.03,180.03,179.96,180.02,412.0,180.03,180.03,179.96,180.02,412.0
2023-01-26 14:00:00,179.78,179.86,179.33,179.33,1100.0,179.78,179.86,179.33,179.33,1100.0
2023-01-26 14:30:00,179.76,180.06,179.7,179.84,400.0,179.76,180.06,179.7,179.84,400.0
2023-01-26 15:00:00,179.9,180.32,179.7,180.32,1645.0,179.9,180.32,179.7,180.32,1645.0
2023-01-26 15:30:00,179.93,180.02,179.54,180.02,2108.0,179.93,180.02,179.54,180.02,2108.0
2023-01-27 09:30:00,178.76,178.78,178.76,178.78,300.0,178.76,178.78,178.76,178.78,300.0
2023-01-27 10:00:00,179.62,179.62,178.68,178.68,400.0,179.62,179.62,178.68,178.68,400.0
2023-01-27 10:30:00,178.57,178.57,178.16,178.16,600.0,178.57,178.57,178.16,178.16,600.0
2023-01-27 11:00:00,178.15,178.44,178.0,178.44,1100.0,178.15,178.44,178.0,178.44,1100.0
2023-01-27 11:30:00,178.64,178.92,178.53,178.62,1600.0,178.64,178.92,178.53,178.62,1600.0
2023-01-27 12:00:00,178.43,179.07,178.43,179.07,400.0,178.43,179.07,178.43,179.07,400.0
2023-01-27 12:30:00,178.92,178.93,178.68,178.71,1023.0,178.92,178.93,178.68,178.71,1023.0
2023-01-27 13:00:00,178.27,178.27,178.24,178.24,200.0,178.27,178.27,178.24,178.24,200.0
2023-01-27 13:30:00,178.46,178.46,178.27,178.35,1100.0,178.46,178.46,178.27,178.35,1100.0
2023-01-27 14:00:00,178.33,178.33,177.83,177.92,1600.0,178.33,178.33,177.83,177.92,1600.0
2023-01-27 14:30:00,177.92,178.7,177.92,178.7,1200.0,177.92,178.7,177.92,178.7,1200.0
2023-01-27 15:00:00,178.82,178.92,178.39,178.65,700.0,178.82,178.92,178.39,178.65,700.0
2023-01-27 15:30:00,178.57,178.57,177.25,177.52,4214.0,178.57,178.57,177.25,177.52,4214.0
2023-01-30 09:30:00,176.04,176.66,176.04,176.44,500.0,176.04,176.66,176.04,176.44,500.0
2023-01-30 10:00:00,176.39,177.0,176.28,176.88,1546.0,176.39,177.0,176.28,176.88,1546.0
2023-01-30 10:30:00,176.85,176.85,176.36,176.72,800.0,176.85,176.85,176.36,176.72,800.0
2023-01-30 11:00:00,177.25,177.55,177.18,177.28,800.0,177.25,177.55,177.18,177.28,800.0
2023-01-30 11:30:00,177.3,177.3,176.87,176.87,989.0,177.3,177.3,176.87,176.87,989.0
2023-01-30 12:00:00,177.17,177.18,177.15,177.18,404.0,177.17,177.18,177.15,177.18,404.0
2023-01-30 12:30:00,177.42,177.42,176.88,177.03,700.0,177.42,177.42,176.88,177.03,700.0
2023-01-30 13:00:00,177.01,177.4,177.0,177.3,1210.0,177.01,177.4,177.0,177.3,1210.0
2023-01-30 13:30:00,177.11,177.26,177.01,177.26,800.0,177.11,177.26,177.01,177.26,800.0
2023-01-30 14:00:00,177.47,177.64,177.43,177.43,1209.0,177.47,177.64,177.43,177.43,1209.0
2023-01-30 14:30:00,177.2,177.29,176.87,177.29,1216.0,177.2,177.29,176.87,177.29,1216.0
2023-01-30 15:00:00,177.31,177.49,177.24,177.45,2124.0,177.31,177.49,177.24,177.45,2124.0
2023-01-30 15:30:00,177.51,177.75,176.73,176.89,2900.0,177.51,177.75,176.73,176.89,2900.0
2023-01-31 09:30:00,177.56,177.81,177.34,177.71,500.0,177.56,177.81,177.34,177.71,500.0
2023-01-31 10:00:00,177.27,177.73,177.09,177.73,1400.0,177.27,177.73,177.09,177.73,1400.0
2023-01-31 10:30:00,177.91,177.91,177.62,177.66,800.0,177.91,177.91,177.62,177.66,800.0
2023-01-31 11:00:00,177.93,177.99,177.91,177.95,400.0,177.93,177.99,177.91,177.95,400.0
2023-01-31 11:30:00,177.82,178.0,177.66,177.84,1055.0,177.82,178.0,177.66,177.84,1055.0
2023-01-31 12:00:00,177.46,177.68,177.18,177.64,1000.0,177.46,177.68,177.18,177.64,1000.0
2023-01-31 12:30:00,177.78,178.19,177.78,178.04,1031.0,177.78,178.19,177.78,178.04,1031.0
2023-01-31 13:00:00,178.24,178.24,178.0,178.07,800.0,178.24,178.24,178.0,178.07,800.0
2023-01-31 13:30:00,178.11,178.58,178.11,178.58,1000.0,178.11,178.58,178.11,178.58,1000.0
2023-01-31 14:00:00,178.67,178.75,178.67,178.75,400.0,178.67,178.75,178.67,178.75,400.0
2023-01-31 14:30:00,178.69,178.69,178.37,178.43,500.0,178.69,178.69,178.37,178.43,500.0
2023-01-31 15:00:00,178.34,178.34,177.91,177.92,900.0,178.34,178.34,177.91,177.92,900.0
2023-01-31 15:30:00,178.0,179.38,177.84,179.35,3880.0,178.0,179.38,177.84,179.35,3880.0
2023-02-01 09:30:00,177.92,179.0,177.92,178.86,1321.0,177.92,179.0,177.92,178.86,1321.0
2023-02-01 10:00:00,178.47,178.91,178.01,178.91,1501.0,178.47,178.91,178.01,178.91,1501.0
2023-02-01 10:30:00,178.67,178.67,177.6,177.86,1208.0,178.67,178.67,177.6,177.86,1208.0
2023-02-01 11:00:00,177.71,178.52,177.71,178.41,1400.0,177.71,178.52,177.71,178.41,1400.0
2023-02-01 11:30:00,178.24,178.34,177.95,178.04,1005.0,178.24,178.34,177.95,178.04,1005.0
2023-02-01 12:00:00,177.95,177.97,177.47,177.89,1856.0,177.95,177.97,177.47,177.89,1856.0
2023-02-01 12:30:00,177.79,177.79,177.25,177.25,1000.0,177.79,177.79,177.25,177.25,1000.0
2023-02-01 13:00:00,177.12,177.21,176.85,177.01,1300.0,177.12,177.21,176.85,177.01,1300.0
2023-02-01 13:30:00,176.98,177.04,176.66,176.81,700.0,176.98,177.04,176.66,176.81,700.0
2023-02-01 14:00:00,176.29,177.16,176.26,177.08,1300.0,176.29,177.16,176.26,177.08,1300.0
2023-02-01 14:30:00,176.43,179.08,176.42,178.1,13226.0,176.43,179.08,176.42,178.1,13226.0
2023-02-01 15:00:00,178.25,179.35,178.25,178.93,1203.0,178.25,179.35,178.25,178.93,1203.0
2023-02-01 15:30:00,179.62,180.29,179.13,179.4,2800.0,179.62,180.29,179.13,179.4,2800.0
2023-02-02 09:30:00,180.77,180.77,180.0,180.2,2304.0,180.77,180.77,180.0,180.2,2304.0
2023-02-02 10:00:00,180.06,180.3,179.93,180.11,1504.0,180.06,180.3,179.93,180.11,1504.0
2023-02-02 10:30:00,180.24,181.55,180.24,181.32,1416.0,180.24,181.55,180.24,181.32,1416.0
2023-02-02 11:00:00,181.14,182.14,181.14,181.75,900.0,181.14,182.14,181.14,181.75,900.0
2023-02-02 11:30:00,181.92,182.28,181.58,182.28,2800.0,181.92,182.28,181.58,182.28,2800.0
2023-02-02 12:00:00,182.36,182.96,182.22,182.83,1000.0,182.36,182.96,182.22,182.83,1000.0
2023-02-02 12:30:00,182.6,182.91,182.56,182.91,1100.0,182.6,182.91,182.56,182.91,1100.0
2023-02-02 13:00:00,182.94,183.18,182.76,182.88,1200.0,182.94,183.18,182.76,182.88,1200.0
2023-02-02 13:30:00,182.85,183.34,182.82,183.34,800.0,182.85,183.34,182.82,183.34,800.0
2023-02-02 14:00:00,183.38,183.5,182.41,182.52,2510.0,183.38,183.5,182.41,182.52,2510.0
2023-02-02 14:30:00,182.27,182.28,181.83,181.85,1467.0,182.27,182.28,181.83,181.85,1467.0
2023-02-02 15:00:00,181.38,181.88,181.38,181.88,1225.0,181.38,181.88,181.38,181.88,1225.0
2023-02-02 15:30:00,181.97,182.18,181.46,182.17,6524.0,181.97,182.18,181.46,182.17,6524.0
2023-02-03 09:30:00,181.15,181.58,181.15,181.43,600.0,181.15,181.58,181.15,181.43,600.0
2023-02-03 10:00:00,181.73,183.33,181.73,183.33,700.0,181.73,183.33,181.73,183.33,700.0
2023-02-03 10:30:00,183.08,184.14,183.08,183.86,3703.0,183.08,184.14,183.08,183.86,3703.0
2023-02-03 11:00:00,184.07,184.2,183.74,184.2,533.0,184.07,184.2,183.74,184.2,533.0
2023-02-03 11:30:00,184.55,184.55,183.53,183.6,1106.0,184.55,184.55,183.53,183.6,1106.0
2023-02-03 12:00:00,183.61,183.61,183.61,183.61,144.0,183.61,183.61,183.61,183.61,144.0
2023-02-03 12:30:00,182.74,182.74,182.74,182.74,100.0,182.74,182.74,182.74,182.74,100.0
2023-02-03 13:00:00,182.42,182.5,182.39,182.5,300.0,182.42,182.5,182.39,182.5,300.0
2023-02-03 13:30:00,182.4,182.48,182.17,182.17,316.0,182.4,182.48,182.17,182.17,316.0
2023-02-03 14:00:00,182.42,182.46,182.09,182.1,600.0,182.42,182.46,182.09,182.1,600.0
2023-02-03 14:30:00,182.02,182.02,181.85,181.85,200.0,182.02,182.02,181.85,181.85,200.0
2023-02-03 15:00:00,181.47,181.47,181.47,181.47,200.0,181.47,181.47,181.47,181.47,200.0
2023-02-03 15:30:00,181.64,181.64,181.24,181.51,1342.0,181.64,181.64,181.24,181.51,1342.0
2023-02-06 09:30:00,179.51,179.76,179.22,179.73,800.0,179.51,179.76,179.22,179.73,800.0
2023-02-06 10:00:00,179.94,180.0,179.35,179.45,2510.0,179.94,180.0,179.35,179.45,2510.0
2023-02-06 10:30:00,179.24,179.76,178.87,179.72,5321.0,179.24,179.76,178.87,179.72,5321.0
2023-02-06 11:00:00,179.71,180.75,179.71,180.75,1600.0,179.71,180.75,179.71,180.75,1600.0
2023-02-06 11:30:00,180.61,180.67,180.33,180.4,1300.0,180.61,180.67,180.33,180.4,1300.0
2023-02-06 12:00:00,179.78,180.21,179.78,180.14,600.0,179.78,180.21,179.78,180.14,600.0
2023-02-06 12:30:00,180.28,180.42,180.13,180.14,600.0,180.28,180.42,180.13,180.14,600.0
2023-02-06 13:00:00,180.03,180.37,179.85,180.37,1100.0,180.03,180.37,179.85,180.37,1100.0
2023-02-06 13:30:00,180.0,180.07,179.85,180.0,1935.0,180.0,180.07,179.85,180.0,1935.0
2023-02-06 14:00:00,179.91,180.25,179.81,179.94,2867.0,179.91,180.25,179.81,179.94,2867.0
2023-02-06 14:30:00,179.87,179.95,179.44,179.6,2832.0,179.87,179.95,179.44,179.6,2832.0
2023-02-06 15:00:00,179.69,179.72,179.22,179.22,1200.0,179.69,179.72,179.22,179.22,1200.0
2023-02-06 15:30:00,178.86,179.22,178.59,179.09,1600.0,178.86,179.22,178.59,179.09,1600.0
2023-02-07 09:30:00,178.24,178.35,178.24,178.35,600.0,178.24,178.35,178.24,178.35,600.0
2023-02-07 10:00:00,178.84,179.12,178.75,178.75,800.0,178.84,179.12,178.75,178.75,800.0
2023-02-07 10:30:00,178.28,178.79,178.28,178.61,501.0,178.28,178.79,178.28,178.61,501.0
2023-02-07 11:00:00,178.68,178.94,178.68,178.94,201.0,178.68,178.94,178.68,178.94,201.0
2023-02-07 11:30:00,179.02,179.5,179.02,179.43,1100.0,179.02,179.5,179.02,179.43,1100.0
2023-02-07 12:00:00,179.48,179.48,179.39,179.4,300.0,179.48,179.48,179.39,179.4,300.0
2023-02-07 12:30:00,179.87,180.6,179.87,180.6,300.0,179.87,180.6,179.87,180.6,300.0
2023-02-07 13:00:00,181.38,181.38,180.63,180.63,1127.0,181.38,181.38,180.63,180.63,1127.0
2023-02-07 13:30:00,179.62,180.1,179.61,179.79,600.0,179.62,180.1,179.61,179.79,600.0
2023-02-07 14:00:00,181.52,181.75,181.47,181.75,400.0,181.52,181.75,181.47,181.75,400.0
2023-02-07 14:30:00,182.09,182.16,181.85,182.14,900.0,182.09,182.16,181.85,182.14,900.0
2023-02-07 15:00:00,182.31,182.56,181.88,182.52,700.0,182.31,182.56,181.88,182.52,700.0
2023-02-07 15:30:00,182.66,183.33,182.43,183.07,2500.0,182.66,183.33,182.43,183.07,2500.0
2023-02-08 09:30:00,182.19,182.69,182.19,182.69,200.0,182.19,182.69,182.19,182.69,200.0
2023-02-08 10:00:00,182.75,183.24,182.75,183.19,400.0,182.75,183.24,182.75,183.19,400.0
2023-02-08 10:30:00,182.14,182.14,182.03,182.04,300.0,182.14,182.14,182.03,182.04,300.0
2023-02-08 11:00:00,181.66,181.85,181.12,181.12,894.0,181.66,181.85,181.12,181.12,894.0
2023-02-08 11:30:00,181.07,181.07,180.51,180.75,700.0,181.07,181.07,180.51,180.75,700.0
2023-02-08 12:00:00,181.04,181.58,181.04,181.58,400.0,181.04,181.58,181.04,181.58,400.0
2023-02-08 12:30:00,181.65,181.79,181.34,181.78,516.0,181.65,181.79,181.34,181.78,516.0
2023-02-08 13:00:00,181.97,182.11,181.97,182.04,700.0,181.97,182.11,181.97,182.04,700.0
2023-02-08 13:30:00,181.69,181.71,181.6,181.66,700.0,181.69,181.71,181.6,181.66,700.0
2023-02-08 14:00:00,181.67,181.67,181.27,181.27,600.0,181.67,181.67,181.27,181.27,600.0
2023-02-08 14:30:00,181.34,181.34,181.06,181.2,516.0,181.34,181.34,181.06,181.2,516.0
2023-02-08 15:00:00,181.26,181.26,180.76,180.98,1355.0,181.26,181.26,180.76,180.98,1355.0
2023-02-08 15:30:00,180.99,181.49,180.99,181.49,1003.0,180.99,181.49,180.99,181.49,1003.0
2023-02-09 09:30:00,183.41,184.21,183.41,184.21,600.0,183.41,184.21,183.41,184.21,600.0
2023-02-09 10:00:00,183.99,184.23,182.43,182.56,1700.0,183.99,184.23,182.43,182.56,1700.0
2023-02-09 10:30:00,182.61,184.03,182.57,184.03,3200.0,182.61,184.03,182.57,184.03,3200.0
2023-02-09 11:00:00,184.11,184.11,183.54,183.72,2539.0,184.11,184.11,183.54,183.72,2539.0
2023-02-09 11:30:00,183.64,183.94,183.26,183.94,1763.0,183.64,183.94,183.26,183.94,1763.0
2023-02-09 12:00:00,184.14,184.72,184.09,184.53,1300.0,184.14,184.72,184.09,184.53,1300.0
2023-02-09 12:30:00,184.56,184.56,183.38,183.84,1000.0,184.56,184.56,183.38,183.84,1000.0
2023-02-09 13:00:00,183.47,183.58,183.44,183.5,1100.0,183.47,183.58,183.44,183.5,1100.0
2023-02-09 13:30:00,183.45,183.45,182.99,183.25,1700.0,183.45,183.45,182.99,183.25,1700.0
2023-02-09 14:00:00,183.35,183.35,182.78,182.89,1200.0,183.35,183.35,182.78,182.89,1200.0
2023-02-09 14:30:00,182.85,183.02,182.67,182.67,1200.0,182.85,183.02,182.67,182.67,1200.0
2023-02-09 15:00:00,182.65,182.65,181.77,181.81,1400.0,182.65,182.65,181.77,181.81,1400.0
2023-02-09 15:30:00,181.81,182.77,181.64,182.44,8079.0,181.81,182.77,181.64,182.44,8079.0
2023-02-10 09:30:00,181.5,181.54,180.41,181.12,2375.0,181.5,181.54,180.41,181.12,2375.0
2023-02-10 10:00:00,180.89,181.72,180.81,181.47,1200.0,180.89,181.72,180.81,181.47,1200.0
2023-02-10 10:30:00,181.14,181.35,180.99,181.04,3192.0,181.14,181.35,180.99,181.04,3192.0
2023-02-10 11:00:00,181.38,181.53,180.96,180.96,1200.0,181.38,181.53,180.96,180.96,1200.0
2023-02-10 11:30:00,180.97,181.7,180.97,181.68,600.0,180.97,181.7,180.97,181.68,600.0
2023-02-10 12:00:00,181.05,181.13,180.86,180.86,400.0,181.05,181.13,180.86,180.86,400.0
2023-02-10 12:30:00,181.3,181.3,181.07,181.07,500.0,181.3,181.3,181.07,181.07,500.0
2023-02-10 13:00:00,181.14,181.18,180.99,180.99,1100.0,181.14,181.18,180.99,180.99,1100.0
2023-02-10 13:30:00,180.94,181.0,180.75,180.96,800.0,180.94,181.0,180.75,180.96,800.0
2023-02-10 14:00:00,180.69,180.8,180.69,180.8,779.0,180.69,180.8,180.69,180.8,779.0
2023-02-10 14:30:00,180.99,181.08,180.99,181.01,1000.0,180.99,181.08,180.99,181.01,1000.0
2023-02-10 15:00:00,181.08,181.09,180.55,180.68,3600.0,181.08,181.09,180.55,180.68,3600.0
2023-02-10 15:30:00,180.81,181.14,180.75,180.75,6661.0,180.81,181.14,180.75,180.75,6661.0
2023-02-13 09:30:00,181.38,182.07,181.38,181.96,1100.0,181.38,182.07,181.38,181.96,1100.0
2023-02-13 10:00:00,182.19,182.4,182.19,182.4,300.0,182.19,182.4,182.19,182.4,300.0
2023-02-13 10:30:00,182.4,182.4,182.4,182.4,0.0,182.4,182.4,182.4,182.4,0.0
2023-02-13 11:00:00,183.44,183.75,183.42,183.65,950.0,183.44,183.75,183.42,183.65,950.0
2023-02-13 11:30:00,183.73,183.98,183.68,183.78,600.0,183.73,183.98,183.68,183.78,600.0
2023-02-13 12:00:00,183.77,184.0,183.77,184.0,600.0,183.77,184.0,183.77,184.0,600.0
2023-02-13 12:30:00,184.0,184.0,184.0,184.0,100.0,184.0,184.0,184.0,184.0,100.0
2023-02-13 13:00:00,184.03,184.07,183.76,183.98,1100.0,184.03,184.07,183.76,183.98,1100.0
2023-02-13 13:30:00,184.0,184.14,184.0,184.14,200.0,184.0,184.14,184.0,184.14,200.0
2023-02-13 14:00:00,183.96,183.99,183.96,183.99,200.0,183.96,183.99,183.96,183.99,200.0
2023-02-13 14:30:00,183.75,183.82,183.6,183.63,500.0,183.75,183.82,183.6,183.63,500.0
2023-02-13 15:00:00,183.71,183.97,183.6,183.72,1700.0,183.71,183.97,183.6,183.72,1700.0
2023-02-13 15:30:00,183.79,184.15,183.79,183.94,3026.0,183.79,184.15,183.79,183.94,3026.0
2023-02-14 09:30:00,184.64,185.03,184.6,185.03,1459.0,184.64,185.03,184.6,185.03,1459.0
2023-02-14 10:00:00,185.75,186.43,185.75,186.16,600.0,185.75,186.43,185.75,186.16,600.0
2023-02-14 10:30:00,185.5,185.5,184.27,184.27,1190.0,185.5,185.5,184.27,184.27,1190.0
2023-02-14 11:00:00,184.48,184.48,184.42,184.44,300.0,184.48,184.48,184.42,184.44,300.0
2023-02-14 11:30:00,183.85,183.95,183.59,183.59,400.0,183.85,183.95,183.59,183.59,400.0
2023-02-14 12:00:00,184.34,184.34,184.3,184.3,200.0,184.34,184.34,184.3,184.3,200.0
2023-02-14 12:30:00,184.24,184.33,184.16,184.3,500.0,184.24,184.33,184.16,184.3,500.0
2023-02-14 13:00:00,185.33,185.76,185.33,185.76,800.0,185.33,185.76,185.33,185.76,800.0
2023-02-14 13:30:00,185.72,185.75,185.55,185.55,400.0,185.72,185.75,185.55,185.55,400.0
2023-02-14 14:00:00,185.45,185.49,185.45,185.48,300.0,185.45,185.49,185.45,185.48,300.0
2023-02-14 14:30:00,185.93,186.01,185.81,185.82,600.0,185.93,186.01,185.81,185.82,600.0
2023-02-14 15:00:00,185.91,186.09,185.81,185.95,1300.0,185.91,186.09,185.81,185.95,1300.0
2023-02-14 15:30:00,185.96,186.23,185.29,185.31,6223.0,185.96,186.23,185.29,185.31,6223.0
2023-02-15 09:30:00,185.5,186.77,185.5,186.77,541.0,185.5,186.77,185.5,186.77,541.0
2023-02-15 10:00:00,186.59,186.59,186.42,186.56,1000.0,186.59,186.59,186.42,186.56,1000.0
2023-02-15 10:30:00,186.18,186.62,186.05,186.39,1900.0,186.18,186.62,186.05,186.39,1900.0
2023-02-15 11:00:00,186.49,186.79,186.49,186.77,1500.0,186.49,186.79,186.49,186.77,1500.0
2023-02-15 11:30:00,187.23,187.7,187.23,187.62,1100.0,187.23,187.7,187.23,187.62,1100.0
2023-02-15 12:00:00,187.62,187.62,187.08,187.22,800.0,187.62,187.62,187.08,187.22,800.0
2023-02-15 12:30:00,187.23,187.46,187.23,187.46,1000.0,187.23,187.46,187.23,187.46,1000.0
2023-02-15 13:00:00,187.71,187.71,186.93,187.05,3230.0,187.71,187.71,186.93,187.05,3230.0
2023-02-15 13:30:00,187.13,187.4,186.93,187.28,2160.0,187.13,187.4,186.93,187.28,2160.0
2023-02-15 14:00:00,187.33,188.04,187.33,188.04,2225.0,187.33,188.04,187.33,188.04,2225.0
2023-02-15 14:30:00,188.02,188.23,187.89,188.01,1700.0,188.02,188.23,187.89,188.01,1700.0
2023-02-15 15:00:00,188.22,188.29,188.0,188.0,1503.0,188.22,188.29,188.0,188.0,1503.0
2023-02-15 15:30:00,188.15,188.42,187.92,188.42,3602.0,188.15,188.42,187.92,188.42,3602.0
2023-02-16 09:30:00,187.11,187.77,187.11,187.38,1500.0,187.11,187.77,187.11,187.38,1500.0
2023-02-16 10:00:00,187.26,187.26,186.16,186.91,1800.0,187.26,187.26,186.16,186.91,1800.0
2023-02-16 10:30:00,186.87,187.0,186.65,186.7,1000.0,186.87,187.0,186.65,186.7,1000.0
2023-02-16 11:00:00,187.2,187.24,187.0,187.1,1500.0,187.2,187.24,187.0,187.1,1500.0
2023-02-16 11:30:00,187.52,187.81,187.28,187.8,1000.0,187.52,187.81,187.28,187.8,1000.0
2023-02-16 12:00:00,187.8,188.18,187.59,188.18,2200.0,187.8,188.18,187.59,188.18,2200.0
2023-02-16 12:30:00,188.45,188.76,188.45,188.68,718.0,188.45,188.76,188.45,188.68,718.0
2023-02-16 13:00:00,188.76,188.82,188.76,188.82,200.0,188.76,188.82,188.76,188.82,200.0
2023-02-16 13:30:00,188.64,188.7,188.47,188.47,527.0,188.64,188.7,188.47,188.47,527.0
2023-02-16 14:00:00,188.62,189.02,188.62,189.02,600.0,188.62,189.02,188.62,189.02,600.0
2023-02-16 14:30:00,189.26,189.26,189.02,189.13,500.0,189.26,189.26,189.02,189.13,500.0
2023-02-16 15:00:00,188.79,188.91,188.44,188.44,2100.0,188.79,188.91,188.44,188.44,2100.0
2023-02-16 15:30:00,187.41,187.63,186.96,186.96,5188.0,187.41,187.63,186.96,186.96,5188.0
2023-02-17 09:30:00,186.46,186.46,185.75,186.06,500.0,186.46,186.46,185.75,186.06,500.0
2023-02-17 10:00:00,186.5,187.21,186.5,187.13,750.0,186.5,187.21,186.5,187.13,750.0
2023-02-17 10:30:00,186.94,187.28,186.24,186.24,1100.0,186.94,187.28,186.24,186.24,1100.0
2023-02-17 11:00:00,185.97,185.97,185.35,185.35,326.0,185.97,185.97,185.35,185.35,326.0
2023-02-17 11:30:00,185.31,185.47,185.31,185.47,300.0,185.31,185.47,185.31,185.47,300.0
2023-02-17 12:00:00,185.7,186.06,185.7,185.91,1300.0,185.7,186.06,185.7,185.91,1300.0
2023-02-17 12:30:00,185.8,185.8,185.25,185.25,500.0,185.8,185.8,185.25,185.25,500.0
2023-02-17 13:00:00,185.41,185.75,185.41,185.62,800.0,185.41,185.75,185.41,185.62,800.0
2023-02-17 13:30:00,185.78,185.85,185.63,185.66,795.0,185.78,185.85,185.63,185.66,795.0
2023-02-17 14:00:00,185.71,186.22,185.71,186.22,1100.0,185.71,186.22,185.71,186.22,1100.0
2023-02-17 14:30:00,185.67,185.9,185.67,185.75,1000.0,185.67,185.9,185.67,185.75,1000.0
2023-02-17 15:00:00,186.36,186.36,185.87,185.98,1400.0,186.36,186.36,185.87,185.98,1400.0
2023-02-17 15:30:00,185.94,185.94,185.25,185.69,2600.0,185.94,185.94,185.25,185.69,2600.0
2023-02-21 09:30:00,184.78,185.43,184.25,185.43,3101.0,184.78,185.43,184.25,185.43,3101.0
2023-02-21 10:00:00,185.21,185.31,184.39,184.51,2700.0,185.21,185.31,184.39,184.51,2700.0
2023-02-21 10:30:00,184.35,184.59,184.33,184.59,800.0,184.35,184.59,184.33,184.59,800.0
2023-02-21 11:00:00,184.57,185.02,184.51,184.88,2700.0,184.57,185.02,184.51,184.88,2700.0
2023-02-21 11:30:00,185.05,185.05,184.36,184.66,3380.0,185.05,185.05,184.36,184.66,3380.0
2023-02-21 12:00:00,184.55,184.91,184.49,184.91,4100.0,184.55,184.91,184.49,184.91,4100.0
2023-02-21 12:30:00,184.9,185.19,184.75,184.98,3200.0,184.9,185.19,184.75,184.98,3200.0
2023-02-21 13:00:00,184.86,184.86,183.9,184.12,3100.0,184.86,184.86,183.9,184.12,3100.0
2023-02-21 13:30:00,184.21,184.24,183.83,183.92,2301.0,184.21,184.24,183.83,183.92,2301.0
2023-02-21 14:00:00,184.03,184.5,183.96,184.22,2500.0,184.03,184.5,183.96,184.22,2500.0
2023-02-21 14:30:00,184.41,184.89,184.24,184.24,1920.0,184.41,184.89,184.24,184.24,1920.0
2023-02-21 15:00:00,184.3,184.4,183.53,183.7,3502.0,184.3,184.4,183.53,183.7,3502.0
2023-02-21 15:30:00,183.79,184.06,183.21,183.21,18283.0,183.79,184.06,183.21,183.21,18283.0
2023-02-22 09:30:00,160.65,163.51,152.47,153.7,58935.0,160.65,163.51,152.47,153.7,58935.0
2023-02-22 10:00:00,153.83,154.45,151.59,153.1,21668.0,153.83,154.45,151.59,153.1,21668.0
2023-02-22 10:30:00,153.11,158.85,153.11,158.77,43235.0,153.11,158.85,153.11,158.77,43235.0
2023-02-22 11:00:00,158.79,159.68,157.19,158.51,14995.0,158.79,159.68,157.19,158.51,14995.0
2023-02-22 11:30:00,158.64,158.93,156.0,156.4,6503.0,158.64,158.93,156.0,156.4,6503.0
2023-02-22 12:00:00,156.46,157.85,156.42,156.69,4584.0,156.46,157.85,156.42,156.69,4584.0
2023-02-22 12:30:00,157.33,158.25,157.33,157.77,3443.0,157.33,158.25,157.33,157.77,3443.0
2023-02-22 13:00:00,157.42,157.5,156.79,157.0,2026.0,157.42,157.5,156.79,157.0,2026.0
2023-02-22 13:30:00,156.95,158.73,156.52,158.73,3180.0,156.95,158.73,156.52,158.73,3180.0
2023-02-22 14:00:00,158.76,159.61,157.7,158.15,4680.0,158.76,159.61,157.7,158.15,4680.0
2023-02-22 14:30:00,158.25,159.04,158.17,158.59,10064.0,158.25,159.04,158.17,158.59,10064.0
2023-02-22 15:00:00,158.79,158.88,157.84,158.7,4813.0,158.79,158.88,157.84,158.7,4813.0
2023-02-22 15:30:00,158.74,159.81,158.28,159.78,15173.0,158.74,159.81,158.28,159.78,15173.0
2023-02-23 09:30:00,160.9,161.99,159.82,160.52,6232.0,160.9,161.99,159.82,160.52,6232.0
2023-02-23 10:00:00,160.49,160.52,158.72,159.88,4341.0,160.49,160.52,158.72,159.88,4341.0
2023-02-23 10:30:00,159.84,160.01,159.37,159.37,4493.0,159.84,160.01,159.37,159.37,4493.0
2023-02-23 11:00:00,159.3,160.08,159.11,160.08,2373.0,159.3,160.08,159.11,160.08,2373.0
2023-02-23 11:30:00,160.03,160.58,159.69,159.7,3920.0,160.03,160.58,159.69,159.7,3920.0
2023-02-23 12:00:00,159.74,159.9,158.78,158.93,2600.0,159.74,159.9,158.78,158.93,2600.0
2023-02-23 12:30:00,158.79,159.49,158.58,159.49,1800.0,158.79,159.49,158.58,159.49,1800.0
2023-02-23 13:00:00,159.44,160.39,159.44,159.6,1400.0,159.44,160.39,159.44,159.6,1400.0
2023-02-23 13:30:00,159.55,160.05,159.4,159.97,1400.0,159.55,160.05,159.4,159.97,1400.0
2023-02-23 14:00:00,159.8,160.89,159.76,160.76,2483.0,159.8,160.89,159.76,160.76,2483.0
2023-02-23 14:30:00,160.88,161.24,160.84,160.9,2400.0,160.88,161.24,160.84,160.9,2400.0
2023-02-23 15:00:00,161.02,161.56,160.94,161.16,2900.0,161.02,161.56,160.94,161.16,2900.0
2023-02-23 15:30:00,161.42,161.59,160.49,160.9,8570.0,161.42,161.59,160.49,160.9,8570.0
2023-02-24 09:30:00,158.61,158.8,154.79,156.26,5901.0,158.61,158.8,154.79,156.26,5901.0
2023-02-24 10:00:00,156.57,157.27,155.89,155.89,3160.0,156.57,157.27,155.89,155.89,3160.0
2023-02-24 10:30:00,156.21,156.21,155.31,155.69,3228.0,156.21,156.21,155.31,155.69,3228.0
2023-02-24 11:00:00,156.05,157.48,156.05,157.48,700.0,156.05,157.48,156.05,157.48,700.0
2023-02-24 11:30:00,157.38,157.44,156.92,157.3,1600.0,157.38,157.44,156.92,157.3,1600.0
2023-02-24 12:00:00,157.4,157.4,156.74,157.03,1386.0,157.4,157.4,156.74,157.03,1386.0
2023-02-24 12:30:00,156.79,156.79,156.49,156.49,500.0,156.79,156.79,156.49,156.49,500.0
2023-02-24 13:00:00,156.78,157.11,156.78,157.11,600.0,156.78,157.11,156.78,157.11,600.0
2023-02-24 13:30:00,156.86,157.52,156.86,157.37,1100.0,156.86,157.52,156.86,157.37,1100.0
2023-02-24 14:00:00,157.52,157.54,157.24,157.43,2260.0,157.52,157.54,157.24,157.43,2260.0
2023-02-24 14:30:00,157.47,157.94,157.43,157.94,400.0,157.47,157.94,157.43,157.94,400.0
2023-02-24 15:00:00,158.28,158.28,158.02,158.15,800.0,158.28,158.28,158.02,158.15,800.0
2023-02-24 15:30:00,157.76,158.05,157.31,157.84,3553.0,157.76,158.05,157.31,157.84,3553.0
2023-02-27 09:30:00,159.49,161.04,159.49,161.01,1130.0,159.49,161.04,159.49,161.01,1130.0
2023-02-27 10:00:00,161.09,161.63,161.09,161.35,300.0,161.09,161.63,161.09,161.35,300.0
2023-02-27 10:30:00,161.3,161.3,160.77,160.99,700.0,161.3,161.3,160.77,160.99,700.0
2023-02-27 11:00:00,161.41,161.41,160.79,160.79,700.0,161.41,161.41,160.79,160.79,700.0
2023-02-27 11:30:00,160.89,161.28,160.75,161.21,1400.0,160.89,161.28,160.75,161.21,1400.0
2023-02-27 12:00:00,161.27,161.51,161.13,161.13,1100.0,161.27,161.51,161.13,161.13,1100.0
2023-02-27 12:30:00,161.16,161.2,161.15,161.15,632.0,161.16,161.2,161.15,161.15,632.0
2023-02-27 13:00:00,161.26,161.42,160.99,161.1,1000.0,161.26,161.42,160.99,161.1,1000.0
2023-02-27 13:30:00,160.98,161.11,160.98,161.11,500.0,160.98,161.11,160.98,161.11,500.0
2023-02-27 14:00:00,161.14,161.35,160.97,160.97,800.0,161.14,161.35,160.97,160.97,800.0
2023-02-27 14:30:00,160.95,160.95,160.67,160.84,1153.0,160.95,160.95,160.67,160.84,1153.0
2023-02-27 15:00:00,160.68,160.95,160.65,160.93,1440.0,160.68,160.95,160.65,160.93,1440.0
2023-02-27 15:30:00,161.06,161.13,160.93,161.05,2000.0,161.06,161.13,160.93,161.05,2000.0
2023-02-28 09:30:00,160.7,161.36,160.68,160.81,900.0,160.7,161.36,160.68,160.81,900.0
2023-02-28 10:00:00,160.96,160.96,160.44,160.44,982.0,160.96,160.96,160.44,160.44,982.0
2023-02-28 10:30:00,160.11,160.61,159.89,159.99,1816.0,160.11,160.61,159.89,159.99,1816.0
2023-02-28 11:00:00,160.5,160.82,160.36,160.42,1263.0,160.5,160.82,160.36,160.42,1263.0
2023-02-28 11:30:00,160.38,160.48,160.32,160.48,600.0,160.38,160.48,160.32,160.48,600.0
2023-02-28 12:00:00,160.64,160.72,160.64,160.67,417.0,160.64,160.72,160.64,160.67,417.0
2023-02-28 12:30:00,160.65,160.92,160.62,160.9,850.0,160.65,160.92,160.62,160.9,850.0
2023-02-28 13:00:00,160.96,161.32,160.91,160.95,1450.0,160.96,161.32,160.91,160.95,1450.0
2023-02-28 13:30:00,160.92,161.28,160.92,161.28,572.0,160.92,161.28,160.92,161.28,572.0
2023-02-28 14:00:00,161.22,161.22,160.47,160.67,941.0,161.22,161.22,160.47,160.67,941.0
2023-02-28 14:30:00,160.56,160.82,160.39,160.39,1000.0,160.56,160.82,160.39,160.39,1000.0
2023-02-28 15:00:00,160.4,160.52,160.24,160.4,4686.0,160.4,160.52,160.24,160.4,4686.0
2023-02-28 15:30:00,160.41,160.42,159.74,159.94,9120.0,160.41,160.42,159.74,159.94,9120.0
2023-03-01 09:30:00,159.62,160.22,159.41,159.8,1568.0,159.62,160.22,159.41,159.8,1568.0
2023-03-01 10:00:00,159.23,159.23,158.3,158.49,500.0,159.23,159.23,158.3,158.49,500.0
2023-03-01 10:30:00,158.21,158.88,158.21,158.65,500.0,158.21,158.88,158.21,158.65,500.0
2023-03-01 11:00:00,158.21,158.21,157.21,157.33,1100.0,158.21,158.21,157.21,157.33,1100.0
2023-03-01 11:30:00,157.43,157.88,157.31,157.88,600.0,157.43,157.88,157.31,157.88,600.0
2023-03-01 12:00:00,157.68,157.8,157.68,157.72,400.0,157.68,157.8,157.68,157.72,400.0
2023-03-01 12:30:00,157.49,157.61,157.31,157.61,600.0,157.49,157.61,157.31,157.61,600.0
2023-03-01 13:00:00,157.4,157.4,157.35,157.35,200.0,157.4,157.4,157.35,157.35,200.0
2023-03-01 13:30:00,156.87,156.87,156.56,156.56,1154.0,156.87,156.87,156.56,156.56,1154.0
2023-03-01 14:00:00,156.36,156.5,156.17,156.19,746.0,156.36,156.5,156.17,156.19,746.0
2023-03-01 14:30:00,156.25,156.25,155.88,156.06,994.0,156.25,156.25,155.88,156.06,994.0
2023-03-01 15:00:00,156.0,156.54,155.95,156.54,960.0,156.0,156.54,155.95,156.54,960.0
2023-03-01 15:30:00,156.9,157.39,156.69,157.07,6517.0,156.9,157.39,156.69,157.07,6517.0
2023-03-02 09:30:00,155.48,155.62,154.82,155.62,1615.0,155.48,155.62,154.82,155.62,1615.0
2023-03-02 10:00:00,155.75,155.76,155.42,155.76,1171.0,155.75,155.76,155.42,155.76,1171.0
2023-03-02 10:30:00,155.82,156.32,155.8,156.31,975.0,155.82,156.32,155.8,156.31,975.0
2023-03-02 11:00:00,156.55,156.55,155.75,155.75,700.0,156.55,156.55,155.75,155.75,700.0
2023-03-02 11:30:00,155.89,155.92,155.59,155.59,1200.0,155.89,155.92,155.59,155.59,1200.0
2023-03-02 12:00:00,155.79,156.24,155.78,156.23,1382.0,155.79,156.24,155.78,156.23,1382.0
2023-03-02 12:30:00,156.24,156.24,155.99,156.06,779.0,156.24,156.24,155.99,156.06,779.0
2023-03-02 13:00:00,156.19,156.19,156.09,156.09,300.0,156.19,156.19,156.09,156.09,300.0
2023-03-02 13:30:00,156.23,156.6,156.23,156.53,510.0,156.23,156.6,156.23,156.53,510.0
2023-03-02 14:00:00,156.82,156.82,156.61,156.76,1022.0,156.82,156.82,156.61,156.76,1022.0
2023-03-02 14:30:00,156.77,156.77,156.38,156.56,956.0,156.77,156.77,156.38,156.56,956.0
2023-03-02 15:00:00,156.58,157.13,156.54,157.1,1831.0,156.58,157.13,156.54,157.1,1831.0
2023-03-02 15:30:00,157.27,157.83,157.21,157.83,6302.0,157.27,157.83,157.21,157.83,6302.0
2023-03-03 09:30:00,157.5,158.74,157.34,158.25,6297.0,157.5,158.74,157.34,158.25,6297.0
2023-03-03 10:00:00,158.16,158.34,157.79,158.3,812.0,158.16,158.34,157.79,158.3,812.0
2023-03-03 10:30:00,158.41,158.41,158.19,158.19,600.0,158.41,158.41,158.19,158.19,600.0
2023-03-03 11:00:00,157.76,157.78,157.73,157.78,700.0,157.76,157.78,157.73,157.78,700.0
2023-03-03 11:30:00,157.86,157.86,157.61,157.84,600.0,157.86,157.86,157.61,157.84,600.0
2023-03-03 12:00:00,157.86,158.37,157.86,158.37,600.0,157.86,158.37,157.86,158.37,600.0
2023-03-03 12:30:00,158.41,158.41,158.33,158.36,1384.0,158.41,158.41,158.33,158.36,1384.0
2023-03-03 13:00:00,159.03,159.04,158.99,158.99,344.0,159.03,159.04,158.99,158.99,344.0
2023-03-03 13:30:00,158.64,158.67,158.64,158.67,200.0,158.64,158.67,158.64,158.67,200.0
2023-03-03 14:00:00,158.68,159.14,158.68,159.05,800.0,158.68,159.14,158.68,159.05,800.0
2023-03-03 14:30:00,159.02,159.13,158.83,159.06,814.0,159.02,159.13,158.83,159.06,814.0
2023-03-03 15:00:00,159.11,159.37,159.11,159.37,700.0,159.11,159.37,159.11,159.37,700.0
2023-03-03 15:30:00,159.37,159.69,159.18,159.67,5554.0,159.37,159.69,159.18,159.67,5554.0
2023-03-06 09:30:00,160.57,160.57,159.79,159.88,920.0,160.57,160.57,159.79,159.88,920.0
2023-03-06 10:00:00,160.2,160.85,160.2,160.85,1184.0,160.2,160.85,160.2,160.85,1184.0
2023-03-06 10:30:00,160.85,160.91,160.67,160.7,985.0,160.85,160.91,160.67,160.7,985.0
2023-03-06 11:00:00,160.89,160.89,160.47,160.73,810.0,160.89,160.89,160.47,160.73,810.0
2023-03-06 11:30:00,160.83,161.29,160.79,161.29,2289.0,160.83,161.29,160.79,161.29,2289.0
2023-03-06 12:00:00,161.35,161.35,161.06,161.06,1116.0,161.35,161.35,161.06,161.06,1116.0
2023-03-06 12:30:00,160.94,161.07,160.73,160.85,1000.0,160.94,161.07,160.73,160.85,1000.0
2023-03-06 13:00:00,160.82,160.86,160.7,160.7,900.0,160.82,160.86,160.7,160.7,900.0
2023-03-06 13:30:00,160.79,160.79,160.13,160.13,593.0,160.79,160.79,160.13,160.13,593.0
2023-03-06 14:00:00,159.8,159.8,159.64,159.73,1022.0,159.8,159.8,159.64,159.73,1022.0
2023-03-06 14:30:00,159.86,159.86,159.18,159.33,1200.0,159.86,159.86,159.18,159.33,1200.0
2023-03-06 15:00:00,159.1,159.41,159.0,159.2,1709.0,159.1,159.41,159.0,159.2,1709.0
2023-03-06 15:30:00,159.25,159.6,159.25,159.41,5149.0,159.25,159.6,159.25,159.41,5149.0
2023-03-07 09:30:00,159.44,160.26,159.44,160.02,827.0,159.44,160.26,159.44,160.02,827.0
2023-03-07 10:00:00,158.98,159.06,158.31,158.35,1197.0,158.98,159.06,158.31,158.35,1197.0
2023-03-07 10:30:00,158.28,158.28,157.61,157.61,600.0,158.28,158.28,157.61,157.61,600.0
2023-03-07 11:00:00,157.83,157.83,157.47,157.47,429.0,157.83,157.83,157.47,157.47,429.0
2023-03-07 11:30:00,157.69,158.0,157.67,158.0,500.0,157.69,158.0,157.67,158.0,500.0
2023-03-07 12:00:00,158.01,158.38,158.01,158.38,500.0,158.01,158.38,158.01,158.38,500.0
2023-03-07 12:30:00,158.29,158.29,158.09,158.09,200.0,158.29,158.29,158.09,158.09,200.0
2023-03-07 13:00:00,157.93,158.09,157.93,158.05,600.0,157.93,158.09,157.93,158.05,600.0
2023-03-07 13:30:00,158.05,158.05,157.56,157.56,600.0,158.05,158.05,157.56,157.56,600.0
2023-03-07 14:00:00,158.12,158.12,158.12,158.12,100.0,158.12,158.12,158.12,158.12,100.0
2023-03-07 14:30:00,157.8,157.98,157.73,157.84,1225.0,157.8,157.98,157.73,157.84,1225.0
2023-03-07 15:00:00,157.76,158.01,157.76,158.01,600.0,157.76,158.01,157.76,158.01,600.0
2023-03-07 15:30:00,157.88,158.51,157.88,158.06,2232.0,157.88,158.51,157.88,158.06,2232.0
2023-03-08 09:30:00,158.11,158.59,157.37,158.59,2640.0,158.11,158.59,157.37,158.59,2640.0
2023-03-08 10:00:00,157.93,158.27,157.89,158.02,1784.0,157.93,158.27,157.89,158.02,1784.0
2023-03-08 10:30:00,157.98,158.44,157.93,158.18,3400.0,157.98,158.44,157.93,158.18,3400.0
2023-03-08 11:00:00,158.19,158.52,158.17,158.27,2403.0,158.19,158.52,158.17,158.27,2403.0
2023-03-08 11:30:00,158.22,158.65,158.14,158.65,2200.0,158.22,158.65,158.14,158.65,2200.0
2023-03-08 12:00:00,158.9,159.28,158.25,158.25,5437.0,158.9,159.28,158.25,158.25,5437.0
2023-03-08 12:30:00,158.3,158.71,158.09,158.21,3181.0,158.3,158.71,158.09,158.21,3181.0
2023-03-08 13:00:00,158.01,158.02,157.26,157.37,2860.0,158.01,158.02,157.26,157.37,2860.0
2023-03-08 13:30:00,157.36,157.36,157.14,157.26,2432.0,157.36,157.36,157.14,157.26,2432.0
2023-03-08 14:00:00,157.14,157.48,157.14,157.34,1967.0,157.14,157.48,157.14,157.34,1967.0
2023-03-08 14:30:00,157.4,157.62,157.32,157.32,1961.0,157.4,157.62,157.32,157.32,1961.0
2023-03-08 15:00:00,157.37,157.37,157.12,157.28,1300.0,157.37,157.37,157.12,157.28,1300.0
2023-03-08 15:30:00,157.38,158.41,157.37,158.4,7055.0,157.38,158.41,157.37,158.4,7055.0
2023-03-09 09:30:00,159.24,159.77,159.24,159.6,1050.0,159.24,159.77,159.24,159.6,1050.0
2023-03-09 10:00:00,159.58,159.63,159.22,159.36,932.0,159.58,159.63,159.22,159.36,932.0
2023-03-09 10:30:00,159.68,159.98,159.68,159.75,1000.0,159.68,159.98,159.68,159.75,1000.0
2023-03-09 11:00:00,159.92,160.1,159.92,160.1,200.0,159.92,160.1,159.92,160.1,200.0
2023-03-09 11:30:00,159.73,160.07,159.73,160.07,700.0,159.73,160.07,159.73,160.07,700.0
2023-03-09 12:00:00,159.56,159.75,159.56,159.75,500.0,159.56,159.75,159.56,159.75,500.0
2023-03-09 12:30:00,159.5,159.5,159.03,159.25,600.0,159.5,159.5,159.03,159.25,600.0
2023-03-09 13:00:00,159.24,159.31,159.24,159.31,200.0,159.24,159.31,159.24,159.31,200.0
2023-03-09 13:30:00,158.6,158.6,157.8,158.13,2100.0,158.6,158.6,157.8,158.13,2100.0
2023-03-09 14:00:00,158.02,158.07,157.97,157.97,975.0,158.02,158.07,157.97,157.97,975.0
2023-03-09 14:30:00,158.08,158.65,158.08,158.19,1653.0,158.08,158.65,158.08,158.19,1653.0
2023-03-09 15:00:00,158.11,158.26,157.36,157.63,2736.0,158.11,158.26,157.36,157.63,2736.0
2023-03-09 15:30:00,157.57,157.97,157.5,157.67,3908.0,157.57,157.97,157.5,157.67,3908.0
2023-03-10 09:30:00,156.69,156.69,155.02,155.68,1129.0,156.69,156.69,155.02,155.68,1129.0
2023-03-10 10:00:00,155.8,156.0,155.39,155.55,1500.0,155.8,156.0,155.39,155.55,1500.0
2023-03-10 10:30:00,155.7,156.05,155.15,156.04,1300.0,155.7,156.05,155.15,156.04,1300.0
2023-03-10 11:00:00,156.2,156.2,155.82,156.18,500.0,156.2,156.2,155.82,156.18,500.0
2023-03-10 11:30:00,155.87,155.87,155.59,155.59,300.0,155.87,155.87,155.59,155.59,300.0
2023-03-10 12:00:00,155.14,155.14,154.92,154.92,400.0,155.14,155.14,154.92,154.92,400.0
2023-03-10 12:30:00,155.53,155.53,154.91,154.91,400.0,155.53,155.53,154.91,154.91,400.0
2023-03-10 13:00:00,154.91,154.91,153.85,153.85,500.0,154.91,154.91,153.85,153.85,500.0
2023-03-10 13:30:00,153.79,153.79,153.36,153.48,500.0,153.79,153.79,153.36,153.48,500.0
2023-03-10 14:00:00,154.02,154.4,154.02,154.25,500.0,154.02,154.4,154.02,154.25,500.0
2023-03-10 14:30:00,154.46,155.02,154.46,154.79,900.0,154.46,155.02,154.46,154.79,900.0
2023-03-10 15:00:00,154.77,154.99,154.44,154.99,900.0,154.77,154.99,154.44,154.99,900.0
2023-03-10 15:30:00,154.94,155.01,154.32,154.47,2475.0,154.94,155.01,154.32,154.47,2475.0
2023-03-13 09:30:00,153.81,154.11,152.9,154.11,1100.0,153.81,154.11,152.9,154.11,1100.0
2023-03-13 10:00:00,153.74,154.34,153.38,153.76,1800.0,153.74,154.34,153.38,153.76,1800.0
2023-03-13 10:30:00,153.44,155.72,153.44,155.72,2170.0,153.44,155.72,153.44,155.72,2170.0
2023-03-13 11:00:00,156.05,156.17,155.75,156.17,1100.0,156.05,156.17,155.75,156.17,1100.0
2023-03-13 11:30:00,156.49,156.89,156.26,156.26,1407.0,156.49,156.89,156.26,156.26,1407.0
2023-03-13 12:00:00,156.97,156.97,156.18,156.45,1900.0,156.97,156.97,156.18,156.45,1900.0
2023-03-13 12:30:00,156.6,156.81,156.0,156.0,1622.0,156.6,156.81,156.0,156.0,1622.0
2023-03-13 13:00:00,155.78,156.07,155.74,155.74,1300.0,155.78,156.07,155.74,155.74,1300.0
2023-03-13 13:30:00,155.75,155.75,155.42,155.63,1100.0,155.75,155.75,155.42,155.63,1100.0
2023-03-13 14:00:00,155.66,155.76,155.58,155.58,700.0,155.66,155.76,155.58,155.58,700.0
2023-03-13 14:30:00,155.82,155.82,155.38,155.38,600.0,155.82,155.82,155.38,155.38,600.0
2023-03-13 15:00:00,155.08,155.37,154.19,154.19,600.0,155.08,155.37,154.19,154.19,600.0
2023-03-13 15:30:00,154.56,154.82,154.15,154.15,2711.0,154.56,154.82,154.15,154.15,2711.0
2023-03-14 09:30:00,156.85,157.74,156.74,157.36,900.0,156.85,157.74,156.74,157.36,900.0
2023-03-14 10:00:00,157.42,157.7,157.11,157.11,1142.0,157.42,157.7,157.11,157.11,1142.0
2023-03-14 10:30:00,157.25,157.41,157.04,157.09,1086.0,157.25,157.41,157.04,157.09,1086.0
2023-03-14 11:00:00,157.34,157.59,157.15,157.59,1245.0,157.34,157.59,157.15,157.59,1245.0
2023-03-14 11:30:00,157.44,157.45,157.01,157.2,1500.0,157.44,157.45,157.01,157.2,1500.0
2023-03-14 12:00:00,157.13,157.13,156.88,156.88,400.0,157.13,157.13,156.88,156.88,400.0
2023-03-14 12:30:00,157.1,157.11,156.86,157.06,700.0,157.1,157.11,156.86,157.06,700.0
2023-03-14 13:00:00,157.17,157.17,156.0,156.1,600.0,157.17,157.17,156.0,156.1,600.0
2023-03-14 13:30:00,156.47,156.47,155.86,155.86,300.0,156.47,156.47,155.86,155.86,300.0
2023-03-14 14:00:00,156.01,156.01,155.61,155.64,300.0,156.01,156.01,155.61,155.64,300.0
2023-03-14 14:30:00,155.93,156.06,155.72,155.72,700.0,155.93,156.06,155.72,155.72,700.0
2023-03-14 15:00:00,155.72,155.82,155.09,155.56,1400.0,155.72,155.82,155.09,155.56,1400.0
2023-03-14 15:30:00,155.5,156.81,155.5,156.77,2364.0,155.5,156.81,155.5,156.77,2364.0
2023-03-15 09:30:00,154.0,154.66,154.0,154.5,627.0,154.0,154.66,154.0,154.5,627.0
2023-03-15 10:00:00,154.26,154.6,154.21,154.3,1440.0,154.26,154.6,154.21,154.3,1440.0
2023-03-15 10:30:00,154.28,154.29,153.59,154.07,1500.0,154.28,154.29,153.59,154.07,1500.0
2023-03-15 11:00:00,153.81,153.96,153.77,153.77,1100.0,153.81,153.96,153.77,153.77,1100.0
2023-03-15 11:30:00,153.98,153.98,153.15,153.15,1800.0,153.98,153.98,153.15,153.15,1800.0
2023-03-15 12:00:00,153.19,153.19,152.61,152.69,1213.0,153.19,153.19,152.61,152.69,1213.0
2023-03-15 12:30:00,152.99,153.33,152.99,153.15,762.0,152.99,153.33,152.99,153.15,762.0
2023-03-15 13:00:00,153.57,154.18,153.43,153.9,1000.0,153.57,154.18,153.43,153.9,1000.0
2023-03-15 13:30:00,153.85,154.12,153.64,153.89,1500.0,153.85,154.12,153.64,153.89,1500.0
2023-03-15 14:00:00,153.99,155.28,153.87,155.28,1500.0,153.99,155.28,153.87,155.28,1500.0
2023-03-15 14:30:00,155.23,155.23,154.64,154.84,1100.0,155.23,155.23,154.64,154.84,1100.0
2023-03-15 15:00:00,154.95,154.95,154.46,154.53,1100.0,154.95,154.95,154.46,154.53,1100.0
2023-03-15 15:30:00,154.52,154.52,153.79,154.45,5653.0,154.52,154.52,153.79,154.45,5653.0
2023-03-16 09:30:00,154.71,154.91,154.69,154.91,400.0,154.71,154.91,154.69,154.91,400.0
2023-03-16 10:00:00,154.65,154.71,154.65,154.71,200.0,154.65,154.71,154.65,154.71,200.0
2023-03-16 10:30:00,154.76,155.75,154.5,155.61,2700.0,154.76,155.75,154.5,155.61,2700.0
2023-03-16 11:00:00,155.36,155.57,155.02,155.02,1600.0,155.36,155.57,155.02,155.02,1600.0
2023-03-16 11:30:00,155.09,155.82,155.09,155.73,3848.0,155.09,155.82,155.09,155.73,3848.0
2023-03-16 12:00:00,155.59,155.63,154.62,155.0,1401.0,155.59,155.63,154.62,155.0,1401.0
2023-03-16 12:30:00,154.9,155.29,154.9,155.28,400.0,154.9,155.29,154.9,155.28,400.0
2023-03-16 13:00:00,155.52,155.62,154.99,155.05,2100.0,155.52,155.62,154.99,155.05,2100.0
2023-03-16 13:30:00,154.93,155.04,154.81,154.81,1851.0,154.93,155.04,154.81,154.81,1851.0
2023-03-16 14:00:00,154.78,155.11,154.68,155.03,2201.0,154.78,155.11,154.68,155.03,2201.0
2023-03-16 14:30:00,155.12,155.29,155.0,155.11,3807.0,155.12,155.29,155.0,155.11,3807.0
2023-03-16 15:00:00,155.22,155.66,155.13,155.41,6939.0,155.22,155.66,155.13,155.41,6939.0
2023-03-16 15:30:00,155.4,155.41,154.82,155.41,11085.0,155.4,155.41,154.82,155.41,11085.0
2023-03-17 09:30:00,155.51,155.76,154.85,154.85,910.0,155.51,155.76,154.85,154.85,910.0
2023-03-17 10:00:00,155.24,155.24,154.26,154.27,1300.0,155.24,155.24,154.26,154.27,1300.0
2023-03-17 10:30:00,154.34,154.34,153.44,153.89,2402.0,154.34,154.34,153.44,153.89,2402.0
2023-03-17 11:00:00,153.74,153.94,153.0,153.0,2900.0,153.74,153.94,153.0,153.0,2900.0
2023-03-17 11:30:00,153.16,153.48,153.06,153.06,1300.0,153.16,153.48,153.06,153.06,1300.0
2023-03-17 12:00:00,153.44,154.16,153.34,154.16,1800.0,153.44,154.16,153.34,154.16,1800.0
2023-03-17 12:30:00,154.5,154.5,153.79,154.05,1600.0,154.5,154.5,153.79,154.05,1600.0
2023-03-17 13:00:00,154.16,154.59,154.16,154.3,2000.0,154.16,154.59,154.16,154.3,2000.0
2023-03-17 13:30:00,154.2,154.43,153.97,154.19,1600.0,154.2,154.43,153.97,154.19,1600.0
2023-03-17 14:00:00,154.46,154.84,154.25,154.42,3400.0,154.46,154.84,154.25,154.42,3400.0
2023-03-17 14:30:00,154.46,154.7,153.91,154.29,1200.0,154.46,154.7,153.91,154.29,1200.0
2023-03-17 15:00:00,154.31,154.78,154.1,154.78,1200.0,154.31,154.78,154.1,154.78,1200.0
2023-03-17 15:30:00,154.63,155.24,154.36,155.13,9022.0,154.63,155.24,154.36,155.13,9022.0
2023-03-20 09:30:00,155.42,156.64,155.34,156.64,3896.0,155.42,156.64,155.34,156.64,3896.0
2023-03-20 10:00:00,156.75,156.86,156.35,156.86,906.0,156.75,156.86,156.35,156.86,906.0
2023-03-20 10:30:00,156.87,156.91,156.65,156.91,300.0,156.87,156.91,156.65,156.91,300.0
2023-03-20 11:00:00,157.49,157.71,157.49,157.71,1173.0,157.49,157.71,157.49,157.71,1173.0
2023-03-20 11:30:00,157.67,157.67,157.39,157.4,300.0,157.67,157.67,157.39,157.4,300.0
2023-03-20 12:00:00,156.83,156.83,156.17,156.25,300.0,156.83,156.83,156.17,156.25,300.0
2023-03-20 12:30:00,156.41,156.41,156.14,156.14,625.0,156.41,156.41,156.14,156.14,625.0
2023-03-20 13:00:00,156.66,156.7,156.59,156.61,700.0,156.66,156.7,156.59,156.61,700.0
2023-03-20 13:30:00,156.35,156.5,156.35,156.47,801.0,156.35,156.5,156.35,156.47,801.0
2023-03-20 14:00:00,156.02,156.54,156.02,156.54,801.0,156.02,156.54,156.02,156.54,801.0
2023-03-20 14:30:00,156.34,156.36,155.85,156.05,2514.0,156.34,156.36,155.85,156.05,2514.0
2023-03-20 15:00:00,156.04,156.11,155.75,155.81,1419.0,156.04,156.11,155.75,155.81,1419.0
2023-03-20 15:30:00,155.74,156.0,155.55,155.55,3166.0,155.74,156.0,155.55,155.55,3166.0
2023-03-21 09:30:00,156.6,156.76,156.6,156.76,203.0,156.6,156.76,156.6,156.76,203.0
2023-03-21 10:00:00,157.53,157.66,157.45,157.57,1005.0,157.53,157.66,157.45,157.57,1005.0
2023-03-21 10:30:00,157.32,157.46,157.02,157.02,788.0,157.32,157.46,157.02,157.02,788.0
2023-03-21 11:00:00,157.33,157.33,156.73,156.73,300.0,157.33,157.33,156.73,156.73,300.0
2023-03-21 11:30:00,156.4,156.51,156.11,156.11,309.0,156.4,156.51,156.11,156.11,309.0
2023-03-21 12:00:00,156.15,156.33,156.1,156.33,700.0,156.15,156.33,156.1,156.33,700.0
2023-03-21 12:30:00,156.23,156.42,156.23,156.42,500.0,156.23,156.42,156.23,156.42,500.0
2023-03-21 13:00:00,156.29,156.29,156.28,156.28,200.0,156.29,156.29,156.28,156.28,200.0
2023-03-21 13:30:00,156.29,156.29,155.76,155.76,603.0,156.29,156.29,155.76,155.76,603.0
2023-03-21 14:00:00,155.82,156.26,155.75,156.26,1000.0,155.82,156.26,155.75,156.26,1000.0
2023-03-21 14:30:00,156.46,156.8,156.46,156.69,1180.0,156.46,156.8,156.46,156.69,1180.0
2023-03-21 15:00:00,156.6,156.9,156.57,156.8,1474.0,156.6,156.9,156.57,156.8,1474.0
2023-03-21 15:30:00,157.16,157.52,156.97,157.22,2455.0,157.16,157.52,156.97,157.22,2455.0
2023-03-22 09:30:00,157.45,157.45,157.25,157.34,533.0,157.45,157.45,157.25,157.34,533.0
2023-03-22 10:00:00,157.58,157.58,157.58,157.58,100.0,157.58,157.58,157.58,157.58,100.0
2023-03-22 10:30:00,158.03,158.03,158.03,158.03,100.0,158.03,158.03,158.03,158.03,100.0
2023-03-22 11:00:00,157.86,157.86,157.56,157.65,603.0,157.86,157.86,157.56,157.65,603.0
2023-03-22 11:30:00,158.1,158.15,158.1,158.1,690.0,158.1,158.15,158.1,158.1,690.0
2023-03-22 12:00:00,158.0,158.0,157.56,157.56,700.0,158.0,158.0,157.56,157.56,700.0
2023-03-22 12:30:00,157.09,157.09,157.09,157.09,100.0,157.09,157.09,157.09,157.09,100.0
2023-03-22 13:00:00,157.19,157.39,157.19,157.39,304.0,157.19,157.39,157.19,157.39,304.0
2023-03-22 13:30:00,157.44,157.44,157.3,157.33,711.0,157.44,157.44,157.3,157.33,711.0
2023-03-22 14:00:00,157.99,158.63,157.69,158.33,2526.0,157.99,158.63,157.69,158.33,2526.0
2023-03-22 14:30:00,158.29,159.09,158.1,158.3,2400.0,158.29,159.09,158.1,158.3,2400.0
2023-03-22 15:00:00,157.8,157.97,157.05,157.97,1042.0,157.8,157.97,157.05,157.97,1042.0
2023-03-22 15:30:00,157.5,157.5,155.17,155.17,4926.0,157.5,157.5,155.17,155.17,4926.0
2023-03-23 09:30:00,156.49,157.04,156.49,157.04,300.0,156.49,157.04,156.49,157.04,300.0
2023-03-23 10:00:00,157.21,157.99,157.21,157.59,600.0,157.21,157.99,157.21,157.59,600.0
2023-03-23 10:30:00,157.77,158.91,157.77,158.86,800.0,157.77,158.91,157.77,158.86,800.0
2023-03-23 11:00:00,158.69,158.82,158.59,158.65,653.0,158.69,158.82,158.59,158.65,653.0
2023-03-23 11:30:00,158.6,158.76,158.39,158.61,800.0,158.6,158.76,158.39,158.61,800.0
2023-03-23 12:00:00,158.55,158.59,158.36,158.59,800.0,158.55,158.59,158.36,158.59,800.0
2023-03-23 12:30:00,158.6,158.6,157.82,157.84,3295.0,158.6,158.6,157.82,157.84,3295.0
2023-03-23 13:00:00,157.94,157.97,157.51,157.72,2069.0,157.94,157.97,157.51,157.72,2069.0
2023-03-23 13:30:00,157.76,157.92,157.5,157.51,1300.0,157.76,157.92,157.5,157.51,1300.0
2023-03-23 14:00:00,157.63,157.63,156.46,156.46,1303.0,157.63,157.63,156.46,156.46,1303.0
2023-03-23 14:30:00,156.32,156.32,155.44,155.44,1000.0,156.32,156.32,155.44,155.44,1000.0
2023-03-23 15:00:00,156.32,156.32,155.2,155.81,4227.0,156.32,156.32,155.2,155.81,4227.0
2023-03-23 15:30:00,155.72,156.88,155.55,156.43,5203.0,155.72,156.88,155.55,156.43,5203.0
2023-03-24 09:30:00,155.62,156.56,155.62,156.56,600.0,155.62,156.56,155.62,156.56,600.0
2023-03-24 10:00:00,156.64,156.64,155.98,156.02,1450.0,156.64,156.64,155.98,156.02,1450.0
2023-03-24 10:30:00,156.22,156.22,155.0,155.46,1303.0,156.22,156.22,155.0,155.46,1303.0
2023-03-24 11:00:00,155.45,155.49,154.88,155.17,1681.0,155.45,155.49,154.88,155.17,1681.0
2023-03-24 11:30:00,155.1,155.97,154.97,155.97,3770.0,155.1,155.97,154.97,155.97,3770.0
2023-03-24 12:00:00,155.22,155.22,155.22,155.22,100.0,155.22,155.22,155.22,155.22,100.0
2023-03-24 12:30:00,155.29,155.55,155.29,155.55,300.0,155.29,155.55,155.29,155.55,300.0
2023-03-24 13:00:00,155.36,155.52,155.21,155.33,2137.0,155.36,155.52,155.21,155.33,2137.0
2023-03-24 13:30:00,155.28,155.36,155.28,155.36,1133.0,155.28,155.36,155.28,155.36,1133.0
2023-03-24 14:00:00,155.45,155.73,155.45,155.7,1638.0,155.45,155.73,155.45,155.7,1638.0
2023-03-24 14:30:00,155.85,155.85,155.57,155.72,828.0,155.85,155.85,155.57,155.72,828.0
2023-03-24 15:00:00,155.59,155.87,155.57,155.87,742.0,155.59,155.87,155.57,155.87,742.0
2023-03-24 15:30:00,156.37,156.69,156.02,156.69,2399.0,156.37,156.69,156.02,156.69,2399.0
2023-03-27 09:30:00,157.54,157.54,157.54,157.54,270.0,157.54,157.54,157.54,157.54,270.0
2023-03-27 10:00:00,157.01,157.01,157.01,157.01,100.0,157.01,157.01,157.01,157.01,100.0
2023-03-27 10:30:00,156.86,156.86,156.86,156.86,100.0,156.86,156.86,156.86,156.86,100.0
2023-03-27 11:00:00,156.21,156.33,156.21,156.33,200.0,156.21,156.33,156.21,156.33,200.0
2023-03-27 11:30:00,156.67,156.72,156.32,156.32,600.0,156.67,156.72,156.32,156.32,600.0
2023-03-27 12:00:00,156.38,156.53,156.38,156.52,300.0,156.38,156.53,156.38,156.52,300.0
2023-03-27 12:30:00,156.7,156.7,156.7,156.7,100.0,156.7,156.7,156.7,156.7,100.0
2023-03-27 13:00:00,156.88,156.88,156.88,156.88,100.0,156.88,156.88,156.88,156.88,100.0
2023-03-27 13:30:00,156.74,156.74,156.61,156.61,200.0,156.74,156.74,156.61,156.61,200.0
2023-03-27 14:00:00,156.42,156.42,156.42,156.42,100.0,156.42,156.42,156.42,156.42,100.0
2023-03-27 14:30:00,156.53,156.64,156.53,156.63,300.0,156.53,156.64,156.53,156.63,300.0
2023-03-27 15:00:00,156.72,156.72,156.49,156.49,200.0,156.72,156.72,156.49,156.49,200.0
2023-03-27 15:30:00,156.32,156.32,155.66,155.7,900.0,156.32,156.32,155.66,155.7,900.0
2023-03-28 09:30:00,154.72,155.14,154.68,154.68,400.0,154.72,155.14,154.68,154.68,400.0
2023-03-28 10:00:00,154.56,155.1,154.51,154.91,840.0,154.56,155.1,154.51,154.91,840.0
2023-03-28 10:30:00,154.0,154.36,154.0,154.36,395.0,154.0,154.36,154.0,154.36,395.0
2023-03-28 11:00:00,154.53,154.53,154.53,154.53,100.0,154.53,154.53,154.53,154.53,100.0
2023-03-28 11:30:00,154.53,154.53,154.53,154.53,0.0,154.53,154.53,154.53,154.53,0.0
2023-03-28 12:00:00,154.86,154.87,154.75,154.87,300.0,154.86,154.87,154.75,154.87,300.0
2023-03-28 12:30:00,155.37,155.37,155.3,155.3,200.0,155.37,155.37,155.3,155.3,200.0
2023-03-28 13:00:00,154.94,154.94,154.94,154.94,100.0,154.94,154.94,154.94,154.94,100.0
2023-03-28 13:30:00,154.63,154.63,154.55,154.55,300.0,154.63,154.63,154.55,154.55,300.0
2023-03-28 14:00:00,154.6,154.71,154.6,154.6,500.0,154.6,154.71,154.6,154.6,500.0
2023-03-28 14:30:00,154.65,154.88,154.65,154.88,300.0,154.65,154.88,154.65,154.88,300.0
2023-03-28 15:00:00,154.97,155.01,154.97,155.01,200.0,154.97,155.01,154.97,155.01,200.0
2023-03-28 15:30:00,154.63,155.29,154.56,155.29,1726.0,154.63,155.29,154.56,155.29,1726.0
2023-03-29 09:30:00,157.31,157.31,157.31,157.31,140.0,157.31,157.31,157.31,157.31,140.0
2023-03-29 10:00:00,156.79,156.92,156.55,156.55,2036.0,156.79,156.92,156.55,156.55,2036.0
2023-03-29 10:30:00,156.16,156.25,155.7,155.72,1280.0,156.16,156.25,155.7,155.72,1280.0
2023-03-29 11:00:00,155.61,155.74,155.61,155.74,400.0,155.61,155.74,155.61,155.74,400.0
2023-03-29 11:30:00,156.17,156.26,156.17,156.26,300.0,156.17,156.26,156.17,156.26,300.0
2023-03-29 12:00:00,156.24,156.24,156.2,156.2,254.0,156.24,156.24,156.2,156.2,254.0
2023-03-29 12:30:00,156.35,156.35,156.35,156.35,100.0,156.35,156.35,156.35,156.35,100.0
2023-03-29 13:00:00,156.35,156.35,156.35,156.35,0.0,156.35,156.35,156.35,156.35,0.0
2023-03-29 13:30:00,156.31,156.39,156.31,156.39,400.0,156.31,156.39,156.31,156.39,400.0
2023-03-29 14:00:00,156.32,156.32,156.32,156.32,100.0,156.32,156.32,156.32,156.32,100.0
2023-03-29 14:30:00,156.39,156.71,156.39,156.71,310.0,156.39,156.71,156.39,156.71,310.0
2023-03-29 15:00:00,156.55,156.55,156.55,156.55,100.0,156.55,156.55,156.55,156.55,100.0
2023-03-29 15:30:00,157.01,157.01,156.54,156.58,1619.0,157.01,157.01,156.54,156.58,1619.0
2023-03-30 09:30:00,158.03,158.65,158.03,158.53,700.0,158.03,158.65,158.03,158.53,700.0
2023-03-30 10:00:00,158.53,158.53,158.53,158.53,0.0,158.53,158.53,158.53,158.53,0.0
2023-03-30 10:30:00,158.64,159.34,158.64,159.24,700.0,158.64,159.34,158.64,159.24,700.0
2023-03-30 11:00:00,159.25,159.25,159.24,159.24,200.0,159.25,159.25,159.24,159.24,200.0
2023-03-30 11:30:00,158.86,158.94,158.82,158.82,315.0,158.86,158.94,158.82,158.82,315.0
2023-03-30 12:00:00,158.82,158.82,158.82,158.82,0.0,158.82,158.82,158.82,158.82,0.0
2023-03-30 12:30:00,158.62,158.62,158.62,158.62,100.0,158.62,158.62,158.62,158.62,100.0
2023-03-30 13:00:00,158.46,158.46,158.45,158.45,200.0,158.46,158.46,158.45,158.45,200.0
2023-03-30 13:30:00,158.28,158.34,158.28,158.34,206.0,158.28,158.34,158.28,158.34,206.0
2023-03-30 14:00:00,158.23,158.31,158.23,158.31,300.0,158.23,158.31,158.23,158.31,300.0
2023-03-30 14:30:00,158.26,158.33,158.06,158.06,400.0,158.26,158.33,158.06,158.06,400.0
2023-03-30 15:00:00,158.25,158.27,158.21,158.24,614.0,158.25,158.27,158.21,158.24,614.0
2023-03-30 15:30:00,158.39,158.39,158.0,158.0,1825.0,158.39,158.39,158.0,158.0,1825.0
2023-03-31 09:30:00,159.43,159.53,159.43,159.53,1051.0,159.43,159.53,159.43,159.53,1051.0
2023-03-31 10:00:00,159.23,159.62,159.23,159.62,600.0,159.23,159.62,159.23,159.62,600.0
2023-03-31 10:30:00,159.71,160.03,159.71,159.93,500.0,159.71,160.03,159.71,159.93,500.0
2023-03-31 11:00:00,160.08,160.78,160.08,160.78,930.0,160.08,160.78,160.08,160.78,930.0
2023-03-31 11:30:00,160.7,160.85,160.65,160.65,872.0,160.7,160.85,160.65,160.65,872.0
2023-03-31 12:00:00,160.63,160.76,160.63,160.76,400.0,160.63,160.76,160.63,160.76,400.0
2023-03-31 12:30:00,160.39,160.39,160.0,160.0,400.0,160.39,160.39,160.0,160.0,400.0
2023-03-31 13:00:00,160.18,160.18,160.04,160.04,200.0,160.18,160.18,160.04,160.04,200.0
2023-03-31 13:30:00,159.63,159.77,159.58,159.77,500.0,159.63,159.77,159.58,159.77,500.0
2023-03-31 14:00:00,160.0,160.02,159.88,159.98,500.0,160.0,160.02,159.88,159.98,500.0
2023-03-31 14:30:00,159.9,160.02,159.88,159.99,1270.0,159.9,160.02,159.88,159.99,1270.0
2023-03-31 15:00:00,160.23,160.91,160.23,160.91,600.0,160.23,160.91,160.23,160.91,600.0
2023-03-31 15:30:00,160.73,161.69,160.46,161.59,4316.0,160.73,161.69,160.46,161.59,4316.0
2023-04-03 09:30:00,159.44,160.86,159.44,160.86,451.0,159.44,160.86,159.44,160.86,451.0
2023-04-03 10:00:00,160.29,160.29,160.29,160.29,100.0,160.29,160.29,160.29,160.29,100.0
2023-04-03 10:30:00,160.64,160.64,159.49,159.49,1100.0,160.64,160.64,159.49,159.49,1100.0
2023-04-03 11:00:00,159.55,159.55,159.39,159.42,400.0,159.55,159.55,159.39,159.42,400.0
2023-04-03 11:30:00,159.64,159.71,159.61,159.71,606.0,159.64,159.71,159.61,159.71,606.0
2023-04-03 12:00:00,159.92,160.35,159.92,160.19,409.0,159.92,160.35,159.92,160.19,409.0
2023-04-03 12:30:00,160.23,160.35,160.15,160.15,300.0,160.23,160.35,160.15,160.15,300.0
2023-04-03 13:00:00,159.93,160.14,159.86,160.14,300.0,159.93,160.14,159.86,160.14,300.0
2023-04-03 13:30:00,160.16,160.31,160.16,160.31,500.0,160.16,160.31,160.16,160.31,500.0
2023-04-03 14:00:00,160.34,160.34,160.34,160.34,100.0,160.34,160.34,160.34,160.34,100.0
2023-04-03 14:30:00,160.77,160.91,160.6,160.6,700.0,160.77,160.91,160.6,160.6,700.0
2023-04-03 15:00:00,160.7,160.7,160.49,160.52,1000.0,160.7,160.7,160.49,160.52,1000.0
2023-04-03 15:30:00,160.53,161.14,160.53,161.14,1400.0,160.53,161.14,160.53,161.14,1400.0
2023-04-04 09:30:00,160.69,160.69,160.02,160.02,600.0,160.69,160.69,160.02,160.02,600.0
2023-04-04 10:00:00,160.08,160.31,159.73,159.73,1006.0,160.08,160.31,159.73,159.73,1006.0
2023-04-04 10:30:00,159.52,159.52,159.52,159.52,100.0,159.52,159.52,159.52,159.52,100.0
2023-04-04 11:00:00,158.77,158.77,158.77,158.77,400.0,158.77,158.77,158.77,158.77,400.0
2023-04-04 11:30:00,157.57,157.57,157.1,157.1,200.0,157.57,157.57,157.1,157.1,200.0
2023-04-04 12:00:00,157.19,157.41,157.06,157.41,840.0,157.19,157.41,157.06,157.41,840.0
2023-04-04 12:30:00,157.49,157.69,157.46,157.46,4662.0,157.49,157.69,157.46,157.46,4662.0
2023-04-04 13:00:00,157.47,157.52,157.12,157.13,5232.0,157.47,157.52,157.12,157.13,5232.0
2023-04-04 13:30:00,157.22,157.64,157.16,157.64,1241.0,157.22,157.64,157.16,157.64,1241.0
2023-04-04 14:00:00,158.29,158.29,157.33,157.58,1249.0,158.29,158.29,157.33,157.58,1249.0
2023-04-04 14:30:00,157.75,157.75,157.11,157.11,1500.0,157.75,157.75,157.11,157.11,1500.0
2023-04-04 15:00:00,157.3,157.3,156.88,156.88,300.0,157.3,157.3,156.88,156.88,300.0
2023-04-04 15:30:00,156.84,157.28,156.58,157.28,2707.0,156.84,157.28,156.58,157.28,2707.0
2023-04-05 09:30:00,156.69,156.9,156.5,156.5,4587.0,156.69,156.9,156.5,156.5,4587.0
2023-04-05 10:00:00,156.8,156.8,156.63,156.63,200.0,156.8,156.8,156.63,156.63,200.0
2023-04-05 10:30:00,156.7,156.71,156.19,156.21,806.0,156.7,156.71,156.19,156.21,806.0
2023-04-05 11:00:00,156.22,156.43,155.69,155.69,1100.0,156.22,156.43,155.69,155.69,1100.0
2023-04-05 11:30:00,155.89,155.96,155.8,155.81,600.0,155.89,155.96,155.8,155.81,600.0
2023-04-05 12:00:00,155.74,155.91,155.63,155.87,833.0,155.74,155.91,155.63,155.87,833.0
2023-04-05 12:30:00,155.78,155.96,155.78,155.96,500.0,155.78,155.96,155.78,155.96,500.0
2023-04-05 13:00:00,156.26,156.78,156.26,156.78,300.0,156.26,156.78,156.26,156.78,300.0
2023-04-05 13:30:00,156.78,156.9,156.78,156.9,400.0,156.78,156.9,156.78,156.9,400.0
2023-04-05 14:00:00,157.27,157.3,156.85,156.85,600.0,157.27,157.3,156.85,156.85,600.0
2023-04-05 14:30:00,157.01,157.07,156.92,156.99,1200.0,157.01,157.07,156.92,156.99,1200.0
2023-04-05 15:00:00,156.94,156.94,156.62,156.7,500.0,156.94,156.94,156.62,156.7,500.0
2023-04-05 15:30:00,156.63,156.81,156.01,156.01,4005.0,156.63,156.81,156.01,156.01,4005.0
2023-04-06 09:30:00,154.42,154.6,153.82,154.36,910.0,154.42,154.6,153.82,154.36,910.0
2023-04-06 10:00:00,154.89,155.01,154.89,155.01,300.0,154.89,155.01,154.89,155.01,300.0
2023-04-06 10:30:00,155.29,155.29,154.99,154.99,500.0,155.29,155.29,154.99,154.99,500.0
2023-04-06 11:00:00,154.98,155.55,154.98,155.55,580.0,154.98,155.55,154.98,155.55,580.0
2023-04-06 11:30:00,155.67,155.73,155.67,155.73,300.0,155.67,155.73,155.67,155.73,300.0
2023-04-06 12:00:00,155.76,156.35,155.76,156.35,300.0,155.76,156.35,155.76,156.35,300.0
2023-04-06 12:30:00,156.56,156.56,155.93,155.93,500.0,156.56,156.56,155.93,155.93,500.0
2023-04-06 13:00:00,155.96,156.24,155.96,156.24,300.0,155.96,156.24,155.96,156.24,300.0
2023-04-06 13:30:00,156.32,156.45,156.32,156.45,200.0,156.32,156.45,156.32,156.45,200.0
2023-04-06 14:00:00,156.45,156.49,156.45,156.49,1214.0,156.45,156.49,156.45,156.49,1214.0
2023-04-06 14:30:00,156.37,156.37,155.98,155.98,600.0,156.37,156.37,155.98,155.98,600.0
2023-04-06 15:00:00,155.9,155.9,155.61,155.87,902.0,155.9,155.9,155.61,155.87,902.0
2023-04-06 15:30:00,155.95,155.98,155.51,155.75,1900.0,155.95,155.98,155.51,155.75,1900.0
2023-04-10 09:30:00,155.15,155.75,155.15,155.32,800.0,155.15,155.75,155.15,155.32,800.0
2023-04-10 10:00:00,155.53,156.04,155.53,156.0,1500.0,155.53,156.04,155.53,156.0,1500.0
2023-04-10 10:30:00,156.57,156.58,156.31,156.31,500.0,156.57,156.58,156.31,156.31,500.0
2023-04-10 11:00:00,156.25,156.46,156.25,156.46,300.0,156.25,156.46,156.25,156.46,300.0
2023-04-10 11:30:00,156.39,156.52,156.37,156.37,500.0,156.39,156.52,156.37,156.37,500.0
2023-04-10 12:00:00,156.07,156.12,155.59,156.01,600.0,156.07,156.12,155.59,156.01,600.0
2023-04-10 12:30:00,156.49,156.5,156.37,156.37,400.0,156.49,156.5,156.37,156.37,400.0
2023-04-10 13:00:00,156.43,156.44,156.35,156.35,600.0,156.43,156.44,156.35,156.35,600.0
2023-04-10 13:30:00,156.34,156.34,156.19,156.19,200.0,156.34,156.34,156.19,156.19,200.0
2023-04-10 14:00:00,156.25,156.5,156.25,156.43,400.0,156.25,156.5,156.25,156.43,400.0
2023-04-10 14:30:00,156.54,156.99,156.54,156.99,800.0,156.54,156.99,156.54,156.99,800.0
2023-04-10 15:00:00,156.91,156.92,156.87,156.92,400.0,156.91,156.92,156.87,156.92,400.0
2023-04-10 15:30:00,157.02,157.34,156.93,157.34,2437.0,157.02,157.34,156.93,157.34,2437.0
2023-04-11 09:30:00,158.36,158.36,157.75,157.97,426.0,158.36,158.36,157.75,157.97,426.0
2023-04-11 10:00:00,157.72,157.8,157.21,157.21,700.0,157.72,157.8,157.21,157.21,700.0
2023-04-11 10:30:00,157.42,157.42,156.98,156.98,743.0,157.42,157.42,156.98,156.98,743.0
2023-04-11 11:00:00,156.85,157.05,156.72,157.05,1495.0,156.85,157.05,156.72,157.05,1495.0
2023-04-11 11:30:00,157.05,157.05,157.05,157.05,0.0,157.05,157.05,157.05,157.05,0.0
2023-04-11 12:00:00,157.26,157.27,157.26,157.27,200.0,157.26,157.27,157.26,157.27,200.0
2023-04-11 12:30:00,157.41,157.41,157.01,157.01,200.0,157.41,157.41,157.01,157.01,200.0
2023-04-11 13:00:00,156.77,156.77,156.66,156.66,400.0,156.77,156.77,156.66,156.66,400.0
2023-04-11 13:30:00,156.67,156.98,156.67,156.8,4500.0,156.67,156.98,156.67,156.8,4500.0
2023-04-11 14:00:00,156.88,156.88,156.72,156.87,700.0,156.88,156.88,156.72,156.87,700.0
2023-04-11 14:30:00,157.06,157.28,157.06,157.25,800.0,157.06,157.28,157.06,157.25,800.0
2023-04-11 15:00:00,157.23,157.39,157.19,157.26,1200.0,157.23,157.39,157.19,157.26,1200.0
2023-04-11 15:30:00,157.27,157.27,156.03,156.16,2300.0,157.27,157.27,156.03,156.16,2300.0
2023-04-12 09:30:00,158.21,158.91,158.21,158.91,800.0,158.21,158.91,158.21,158.91,800.0
2023-04-12 10:00:00,158.84,159.34,158.84,158.84,900.0,158.84,159.34,158.84,158.84,900.0
2023-04-12 10:30:00,159.1,159.13,158.28,158.33,1206.0,159.1,159.13,158.28,158.33,1206.0
2023-04-12 11:00:00,158.26,158.57,157.99,158.57,1300.0,158.26,158.57,157.99,158.57,1300.0
2023-04-12 11:30:00,158.57,158.91,158.57,158.86,900.0,158.57,158.91,158.57,158.86,900.0
2023-04-12 12:00:00,158.81,158.81,158.19,158.19,749.0,158.81,158.81,158.19,158.19,749.0
2023-04-12 12:30:00,158.26,158.35,158.18,158.33,1500.0,158.26,158.35,158.18,158.33,1500.0
2023-04-12 13:00:00,158.24,158.45,158.24,158.44,1100.0,158.24,158.45,158.24,158.44,1100.0
2023-04-12 13:30:00,158.45,158.48,158.36,158.45,400.0,158.45,158.48,158.36,158.45,400.0
2023-04-12 14:00:00,158.63,159.05,158.35,158.35,1000.0,158.63,159.05,158.35,158.35,1000.0
2023-04-12 14:30:00,157.96,158.07,157.75,157.89,902.0,157.96,158.07,157.75,157.89,902.0
2023-04-12 15:00:00,157.9,157.9,157.46,157.46,1100.0,157.9,157.9,157.46,157.46,1100.0
2023-04-12 15:30:00,157.6,157.85,157.47,157.7,3000.0,157.6,157.85,157.47,157.7,3000.0
2023-04-13 09:30:00,157.99,157.99,157.7,157.7,600.0,157.99,157.99,157.7,157.7,600.0
2023-04-13 10:00:00,157.52,158.19,157.44,158.04,1100.0,157.52,158.19,157.44,158.04,1100.0
2023-04-13 10:30:00,158.05,158.05,157.74,157.94,1000.0,158.05,158.05,157.74,157.94,1000.0
2023-04-13 11:00:00,158.05,158.24,158.0,158.24,1295.0,158.05,158.24,158.0,158.24,1295.0
2023-04-13 11:30:00,158.13,158.13,158.13,158.13,100.0,158.13,158.13,158.13,158.13,100.0
2023-04-13 12:00:00,158.68,158.68,158.68,158.68,100.0,158.68,158.68,158.68,158.68,100.0
2023-04-13 12:30:00,158.69,158.69,158.69,158.69,100.0,158.69,158.69,158.69,158.69,100.0
2023-04-13 13:00:00,158.56,158.85,158.56,158.82,500.0,158.56,158.85,158.56,158.82,500.0
2023-04-13 13:30:00,158.88,159.2,158.88,159.2,703.0,158.88,159.2,158.88,159.2,703.0
2023-04-13 14:00:00,159.28,159.29,159.28,159.29,200.0,159.28,159.29,159.28,159.29,200.0
2023-04-13 14:30:00,159.41,159.58,159.37,159.58,502.0,159.41,159.58,159.37,159.58,502.0
2023-04-13 15:00:00,159.72,159.98,159.72,159.98,600.0,159.72,159.98,159.72,159.98,600.0
2023-04-13 15:30:00,159.86,160.05,159.68,159.68,2854.0,159.86,160.05,159.68,159.68,2854.0
2023-04-14 09:30:00,160.44,161.45,160.42,161.19,717.0,160.44,161.45,160.42,161.19,717.0
2023-04-14 10:00:00,161.08,161.08,160.47,160.67,476.0,161.08,161.08,160.47,160.67,476.0
2023-04-14 10:30:00,160.59,160.59,160.59,160.59,100.0,160.59,160.59,160.59,160.59,100.0
2023-04-14 11:00:00,160.59,160.59,160.59,160.59,0.0,160.59,160.59,160.59,160.59,0.0
2023-04-14 11:30:00,160.31,160.31,160.31,160.31,100.0,160.31,160.31,160.31,160.31,100.0
2023-04-14 12:00:00,159.54,159.54,159.54,159.54,100.0,159.54,159.54,159.54,159.54,100.0
2023-04-14 12:30:00,159.21,159.25,158.85,158.85,400.0,159.21,159.25,158.85,158.85,400.0
2023-04-14 13:00:00,159.19,159.19,159.19,159.19,100.0,159.19,159.19,159.19,159.19,100.0
2023-04-14 13:30:00,159.03,159.24,159.03,159.24,300.0,159.03,159.24,159.03,159.24,300.0
2023-04-14 14:00:00,159.18,159.31,159.14,159.31,700.0,159.18,159.31,159.14,159.31,700.0
2023-04-14 14:30:00,159.53,159.73,159.46,159.46,900.0,159.53,159.73,159.46,159.46,900.0
2023-04-14 15:00:00,159.27,159.27,158.87,159.24,300.0,159.27,159.27,158.87,159.24,300.0
2023-04-14 15:30:00,159.44,159.75,159.44,159.62,1301.0,159.44,159.75,159.44,159.62,1301.0
2023-04-17 09:30:00,157.89,157.89,152.93,153.81,4640.0,157.89,157.89,152.93,153.81,4640.0
2023-04-17 10:00:00,154.2,154.2,152.32,152.74,4139.0,154.2,154.2,152.32,152.74,4139.0
2023-04-17 10:30:00,153.31,153.4,152.3,152.31,3403.0,153.31,153.4,152.3,152.31,3403.0
2023-04-17 11:00:00,152.35,153.09,152.22,152.52,1348.0,152.35,153.09,152.22,152.52,1348.0
2023-04-17 11:30:00,152.28,152.61,152.27,152.32,1313.0,152.28,152.61,152.27,152.32,1313.0
2023-04-17 12:00:00,152.58,152.58,152.07,152.09,1423.0,152.58,152.58,152.07,152.09,1423.0
2023-04-17 12:30:00,152.08,152.43,151.84,152.36,917.0,152.08,152.43,151.84,152.36,917.0
2023-04-17 13:00:00,152.5,152.55,152.28,152.55,739.0,152.5,152.55,152.28,152.55,739.0
2023-04-17 13:30:00,152.37,152.38,152.37,152.38,300.0,152.37,152.38,152.37,152.38,300.0
2023-04-17 14:00:00,152.25,152.25,151.55,152.06,910.0,152.25,152.25,151.55,152.06,910.0
2023-04-17 14:30:00,151.92,152.41,151.92,152.22,1200.0,151.92,152.41,151.92,152.22,1200.0
2023-04-17 15:00:00,152.41,153.03,152.25,153.01,2308.0,152.41,153.03,152.25,153.01,2308.0
2023-04-17 15:30:00,152.84,153.21,152.81,153.02,6604.0,152.84,153.21,152.81,153.02,6604.0
2023-04-18 09:30:00,153.76,153.76,153.39,153.55,3651.0,153.76,153.76,153.39,153.55,3651.0
2023-04-18 10:00:00,152.97,152.97,152.26,152.28,1900.0,152.97,152.97,152.26,152.28,1900.0
2023-04-18 10:30:00,152.22,152.49,151.94,152.1,1200.0,152.22,152.49,151.94,152.1,1200.0
2023-04-18 11:00:00,152.09,152.09,151.26,151.36,800.0,152.09,152.09,151.26,151.36,800.0
2023-04-18 11:30:00,151.3,151.3,150.85,150.94,1700.0,151.3,151.3,150.85,150.94,1700.0
2023-04-18 12:00:00,150.98,151.51,150.98,151.37,900.0,150.98,151.51,150.98,151.37,900.0
2023-04-18 12:30:00,151.2,151.2,150.65,150.68,2756.0,151.2,151.2,150.65,150.68,2756.0
2023-04-18 13:00:00,150.63,151.09,150.63,150.82,2002.0,150.63,151.09,150.63,150.82,2002.0
2023-04-18 13:30:00,151.13,151.13,150.65,150.78,2400.0,151.13,151.13,150.65,150.78,2400.0
2023-04-18 14:00:00,150.57,150.64,150.28,150.43,2407.0,150.57,150.64,150.28,150.43,2407.0
2023-04-18 14:30:00,150.42,150.46,149.86,150.03,2900.0,150.42,150.46,149.86,150.03,2900.0
2023-04-18 15:00:00,149.98,150.09,149.86,149.89,3419.0,149.98,150.09,149.86,149.89,3419.0
2023-04-18 15:30:00,149.89,150.45,149.83,150.31,10415.0,149.89,150.45,149.83,150.31,10415.0
2023-04-19 09:30:00,149.59,149.59,147.14,147.34,1570.0,149.59,149.59,147.14,147.34,1570.0
2023-04-19 10:00:00,148.15,148.46,148.0,148.35,1800.0,148.15,148.46,148.0,148.35,1800.0
2023-04-19 10:30:00,148.55,148.56,148.29,148.29,1400.0,148.55,148.56,148.29,148.29,1400.0
2023-04-19 11:00:00,148.0,148.0,147.88,147.88,200.0,148.0,148.0,147.88,147.88,200.0
2023-04-19 11:30:00,147.64,147.9,147.47,147.63,1484.0,147.64,147.9,147.47,147.63,1484.0
2023-04-19 12:00:00,147.81,147.9,147.56,147.56,1296.0,147.81,147.9,147.56,147.56,1296.0
2023-04-19 12:30:00,147.5,147.88,147.5,147.69,774.0,147.5,147.88,147.5,147.69,774.0
2023-04-19 13:00:00,147.69,148.14,147.54,148.1,1394.0,147.69,148.14,147.54,148.1,1394.0
2023-04-19 13:30:00,148.2,148.52,148.2,148.52,3762.0,148.2,148.52,148.2,148.52,3762.0
2023-04-19 14:00:00,148.52,148.85,148.52,148.69,1020.0,148.52,148.85,148.52,148.69,1020.0
2023-04-19 14:30:00,148.46,148.48,148.45,148.48,300.0,148.46,148.48,148.45,148.48,300.0
2023-04-19 15:00:00,148.47,148.55,148.37,148.55,500.0,148.47,148.55,148.37,148.55,500.0
2023-04-19 15:30:00,148.47,148.7,148.25,148.62,3300.0,148.47,148.7,148.25,148.62,3300.0
2023-04-20 09:30:00,147.09,147.5,146.94,146.95,995.0,147.09,147.5,146.94,146.95,995.0
2023-04-20 10:00:00,147.06,147.53,146.94,147.35,2300.0,147.06,147.53,146.94,147.35,2300.0
2023-04-20 10:30:00,147.61,147.98,147.58,147.98,1100.0,147.61,147.98,147.58,147.98,1100.0
2023-04-20 11:00:00,148.01,148.01,147.74,147.78,850.0,148.01,148.01,147.74,147.78,850.0
2023-04-20 11:30:00,147.8,148.38,147.8,148.38,500.0,147.8,148.38,147.8,148.38,500.0
2023-04-20 12:00:00,148.69,148.88,148.62,148.88,1948.0,148.69,148.88,148.62,148.88,1948.0
2023-04-20 12:30:00,148.91,149.0,148.76,149.0,1400.0,148.91,149.0,148.76,149.0,1400.0
2023-04-20 13:00:00,149.12,149.15,148.81,149.06,1200.0,149.12,149.15,148.81,149.06,1200.0
2023-04-20 13:30:00,149.06,149.08,148.93,148.93,925.0,149.06,149.08,148.93,148.93,925.0
2023-04-20 14:00:00,148.6,148.6,148.19,148.19,500.0,148.6,148.6,148.19,148.19,500.0
2023-04-20 14:30:00,148.06,148.06,147.88,147.96,800.0,148.06,148.06,147.88,147.96,800.0
2023-04-20 15:00:00,148.16,148.16,147.57,147.57,500.0,148.16,148.16,147.57,147.57,500.0
2023-04-20 15:30:00,147.49,147.99,147.47,147.77,2000.0,147.49,147.99,147.47,147.77,2000.0
2023-04-21 09:30:00,148.46,148.46,147.94,148.01,1125.0,148.46,148.46,147.94,148.01,1125.0
2023-04-21 10:00:00,147.8,147.8,147.8,147.8,200.0,147.8,147.8,147.8,147.8,200.0
2023-04-21 10:30:00,148.35,148.35,148.35,148.35,100.0,148.35,148.35,148.35,148.35,100.0
2023-04-21 11:00:00,147.94,147.94,147.94,147.94,100.0,147.94,147.94,147.94,147.94,100.0
2023-04-21 11:30:00,148.11,148.26,147.99,147.99,600.0,148.11,148.26,147.99,147.99,600.0
2023-04-21 12:00:00,148.02,148.02,147.97,147.97,200.0,148.02,148.02,147.97,147.97,200.0
2023-04-21 12:30:00,147.86,147.86,147.86,147.86,100.0,147.86,147.86,147.86,147.86,100.0
2023-04-21 13:00:00,148.0,148.0,147.62,147.72,900.0,148.0,148.0,147.62,147.72,900.0
2023-04-21 13:30:00,147.77,147.87,147.74,147.74,500.0,147.77,147.87,147.74,147.74,500.0
2023-04-21 14:00:00,148.21,148.21,148.11,148.17,621.0,148.21,148.21,148.11,148.17,621.0
2023-04-21 14:30:00,148.0,148.03,147.88,147.88,305.0,148.0,148.03,147.88,147.88,305.0
2023-04-21 15:00:00,147.85,147.85,147.82,147.85,300.0,147.85,147.85,147.82,147.85,300.0
2023-04-21 15:30:00,148.05,148.39,148.05,148.39,1225.0,148.05,148.39,148.05,148.39,1225.0
2023-04-24 09:30:00,148.09,148.09,147.31,147.36,2266.0,148.09,148.09,147.31,147.36,2266.0
2023-04-24 10:00:00,146.9,147.31,146.9,147.15,900.0,146.9,147.31,146.9,147.15,900.0
2023-04-24 10:30:00,147.17,147.17,146.72,146.74,800.0,147.17,147.17,146.72,146.74,800.0
2023-04-24 11:00:00,146.5,146.51,146.38,146.41,2700.0,146.5,146.51,146.38,146.41,2700.0
2023-04-24 11:30:00,146.52,146.55,146.22,146.27,1111.0,146.52,146.55,146.22,146.27,1111.0
2023-04-24 12:00:00,146.31,146.37,146.23,146.27,1300.0,146.31,146.37,146.23,146.27,1300.0
2023-04-24 12:30:00,146.22,146.47,146.16,146.44,1400.0,146.22,146.47,146.16,146.44,1400.0
2023-04-24 13:00:00,146.48,146.48,146.32,146.48,917.0,146.48,146.48,146.32,146.48,917.0
2023-04-24 13:30:00,146.48,146.48,146.3,146.41,600.0,146.48,146.48,146.3,146.41,600.0
2023-04-24 14:00:00,146.37,146.42,146.13,146.35,900.0,146.37,146.42,146.13,146.35,900.0
2023-04-24 14:30:00,146.34,146.37,146.32,146.37,500.0,146.34,146.37,146.32,146.37,500.0
2023-04-24 15:00:00,146.34,146.47,146.26,146.26,900.0,146.34,146.47,146.26,146.26,900.0
2023-04-24 15:30:00,146.31,146.74,146.25,146.69,5633.0,146.31,146.74,146.25,146.69,5633.0
2023-04-25 09:30:00,146.08,146.08,144.73,145.17,1790.0,146.08,146.08,144.73,145.17,1790.0
2023-04-25 10:00:00,145.13,145.13,144.86,145.04,1600.0,145.13,145.13,144.86,145.04,1600.0
2023-04-25 10:30:00,144.87,144.93,144.65,144.87,800.0,144.87,144.93,144.65,144.87,800.0
2023-04-25 11:00:00,144.84,144.84,144.28,144.39,1231.0,144.84,144.84,144.28,144.39,1231.0
2023-04-25 11:30:00,144.27,144.28,143.81,143.81,1531.0,144.27,144.28,143.81,143.81,1531.0
2023-04-25 12:00:00,143.77,143.77,143.19,143.19,900.0,143.77,143.77,143.19,143.19,900.0
2023-04-25 12:30:00,143.17,143.17,142.63,142.63,7005.0,143.17,143.17,142.63,142.63,7005.0
2023-04-25 13:00:00,143.03,143.03,142.4,142.49,700.0,143.03,143.03,142.4,142.49,700.0
2023-04-25 13:30:00,142.55,143.0,142.49,142.76,4300.0,142.55,143.0,142.49,142.76,4300.0
2023-04-25 14:00:00,142.76,143.0,142.71,143.0,1797.0,142.76,143.0,142.71,143.0,1797.0
2023-04-25 14:30:00,142.93,143.0,142.76,142.79,1599.0,142.93,143.0,142.76,142.79,1599.0
2023-04-25 15:00:00,142.77,142.85,142.35,142.36,25914.0,142.77,142.85,142.35,142.36,25914.0
2023-04-25 15:30:00,142.38,142.46,141.91,141.92,12703.0,142.38,142.46,141.91,141.92,12703.0
2023-04-26 09:30:00,141.51,141.89,141.48,141.89,1386.0,141.51,141.89,141.48,141.89,1386.0
2023-04-26 10:00:00,141.81,142.03,141.81,142.03,400.0,141.81,142.03,141.81,142.03,400.0
2023-04-26 10:30:00,141.38,141.87,141.38,141.86,1823.0,141.38,141.87,141.38,141.86,1823.0
2023-04-26 11:00:00,142.02,142.02,141.83,141.83,1100.0,142.02,142.02,141.83,141.83,1100.0
2023-04-26 11:30:00,141.62,141.62,141.29,141.31,600.0,141.62,141.62,141.29,141.31,600.0
2023-04-26 12:00:00,141.72,141.72,141.69,141.69,400.0,141.72,141.72,141.69,141.69,400.0
2023-04-26 12:30:00,141.55,141.56,141.5,141.5,300.0,141.55,141.56,141.5,141.5,300.0
2023-04-26 13:00:00,141.43,141.53,141.42,141.48,400.0,141.43,141.53,141.42,141.48,400.0
2023-04-26 13:30:00,141.58,141.58,141.0,141.05,1927.0,141.58,141.58,141.0,141.05,1927.0
2023-04-26 14:00:00,141.07,141.26,141.07,141.26,900.0,141.07,141.26,141.07,141.26,900.0
2023-04-26 14:30:00,141.27,141.28,140.78,140.78,600.0,141.27,141.28,140.78,140.78,600.0
2023-04-26 15:00:00,140.86,140.86,140.74,140.74,600.0,140.86,140.86,140.74,140.74,600.0
2023-04-26 15:30:00,140.78,141.38,140.77,141.28,4694.0,140.78,141.38,140.77,141.28,4694.0
2023-04-27 09:30:00,141.48,141.49,139.79,139.79,872.0,141.48,141.49,139.79,139.79,872.0
2023-04-27 10:00:00,139.78,140.54,139.65,140.54,1800.0,139.78,140.54,139.65,140.54,1800.0
2023-04-27 10:30:00,140.56,140.66,140.31,140.31,1100.0,140.56,140.66,140.31,140.31,1100.0
2023-04-27 11:00:00,140.17,140.98,140.17,140.97,1600.0,140.17,140.98,140.17,140.97,1600.0
2023-04-27 11:30:00,140.76,140.76,140.57,140.57,732.0,140.76,140.76,140.57,140.57,732.0
2023-04-27 12:00:00,140.62,140.73,140.53,140.55,1100.0,140.62,140.73,140.53,140.55,1100.0
2023-04-27 12:30:00,140.82,140.96,140.69,140.85,5607.0,140.82,140.96,140.69,140.85,5607.0
2023-04-27 13:00:00,140.89,141.33,140.8,141.21,1700.0,140.89,141.33,140.8,141.21,1700.0
2023-04-27 13:30:00,141.22,141.58,141.22,141.55,1747.0,141.22,141.58,141.22,141.55,1747.0
2023-04-27 14:00:00,141.66,141.68,141.43,141.57,1810.0,141.66,141.68,141.43,141.57,1810.0
2023-04-27 14:30:00,141.61,141.85,141.5,141.73,4861.0,141.61,141.85,141.5,141.73,4861.0
2023-04-27 15:00:00,141.83,141.87,141.71,141.75,2987.0,141.83,141.87,141.71,141.75,2987.0
2023-04-27 15:30:00,141.73,142.16,141.72,141.88,4347.0,141.73,142.16,141.72,141.88,4347.0
2023-04-28 09:30:00,142.53,143.82,142.53,143.17,9372.0,142.53,143.82,142.53,143.17,9372.0
2023-04-28 10:00:00,143.04,144.02,142.88,143.71,5230.0,143.04,144.02,142.88,143.71,5230.0
2023-04-28 10:30:00,143.64,143.97,143.15,143.15,11273.0,143.64,143.97,143.15,143.15,11273.0
2023-04-28 11:00:00,143.41,143.54,143.25,143.36,1464.0,143.41,143.54,143.25,143.36,1464.0
2023-04-28 11:30:00,143.25,143.48,143.25,143.48,660.0,143.25,143.48,143.25,143.48,660.0
2023-04-28 12:00:00,143.58,143.76,143.43,143.76,1832.0,143.58,143.76,143.43,143.76,1832.0
2023-04-28 12:30:00,143.9,144.01,143.7,144.01,700.0,143.9,144.01,143.7,144.01,700.0
2023-04-28 13:00:00,143.92,144.04,143.85,143.91,991.0,143.92,144.04,143.85,143.91,991.0
2023-04-28 13:30:00,143.84,143.84,143.36,143.52,1719.0,143.84,143.84,143.36,143.52,1719.0
2023-04-28 14:00:00,143.77,143.81,143.64,143.81,1100.0,143.77,143.81,143.64,143.81,1100.0
2023-04-28 14:30:00,143.66,143.76,143.47,143.63,1600.0,143.66,143.76,143.47,143.63,1600.0
2023-04-28 15:00:00,143.6,143.91,143.57,143.57,1000.0,143.6,143.91,143.57,143.57,1000.0
2023-04-28 15:30:00,143.52,144.71,143.52,144.69,7007.0,143.52,144.71,143.52,144.69,7007.0
2023-05-01 09:30:00,144.46,145.19,144.46,145.11,5255.0,144.46,145.19,144.46,145.11,5255.0
2023-05-01 10:00:00,145.54,145.92,145.54,145.92,400.0,145.54,145.92,145.54,145.92,400.0
2023-05-01 10:30:00,145.37,145.9,145.37,145.86,1500.0,145.37,145.9,145.37,145.86,1500.0
2023-05-01 11:00:00,145.89,145.89,145.46,145.53,999.0,145.89,145.89,145.46,145.53,999.0
2023-05-01 11:30:00,145.56,145.6,145.41,145.6,6829.0,145.56,145.6,145.41,145.6,6829.0
2023-05-01 12:00:00,145.8,145.8,145.62,145.62,1100.0,145.8,145.8,145.62,145.62,1100.0
2023-05-01 12:30:00,145.82,145.83,145.67,145.7,1200.0,145.82,145.83,145.67,145.7,1200.0
2023-05-01 13:00:00,145.8,145.92,145.75,145.81,2200.0,145.8,145.92,145.75,145.81,2200.0
2023-05-01 13:30:00,145.57,145.67,145.57,145.67,500.0,145.57,145.67,145.57,145.67,500.0
2023-05-01 14:00:00,145.64,145.64,145.38,145.53,900.0,145.64,145.64,145.38,145.53,900.0
2023-05-01 14:30:00,145.44,145.62,145.4,145.62,2000.0,145.44,145.62,145.4,145.62,2000.0
2023-05-01 15:00:00,145.58,145.58,145.21,145.21,2310.0,145.58,145.58,145.21,145.21,2310.0
2023-05-01 15:30:00,145.26,145.26,144.49,144.51,10217.0,145.26,145.26,144.49,144.51,10217.0
2023-05-02 09:30:00,144.34,144.34,144.17,144.17,200.0,144.34,144.34,144.17,144.17,200.0
2023-05-02 10:00:00,144.1,144.1,142.48,142.59,2000.0,144.1,144.1,142.48,142.59,2000.0
2023-05-02 10:30:00,142.42,142.47,142.04,142.04,1847.0,142.42,142.47,142.04,142.04,1847.0
2023-05-02 11:00:00,141.89,141.89,141.45,141.49,1400.0,141.89,141.89,141.45,141.49,1400.0
2023-05-02 11:30:00,141.55,141.66,141.38,141.44,2400.0,141.55,141.66,141.38,141.44,2400.0
2023-05-02 12:00:00,141.55,141.99,141.53,141.99,1400.0,141.55,141.99,141.53,141.99,1400.0
2023-05-02 12:30:00,142.0,142.25,141.99,142.11,2200.0,142.0,142.25,141.99,142.11,2200.0
2023-05-02 13:00:00,142.09,142.09,141.69,141.69,200.0,142.09,142.09,141.69,141.69,200.0
2023-05-02 13:30:00,141.89,142.37,141.89,142.19,800.0,141.89,142.37,141.89,142.19,800.0
2023-05-02 14:00:00,141.9,141.98,141.71,141.98,2500.0,141.9,141.98,141.71,141.98,2500.0
2023-05-02 14:30:00,142.23,142.54,142.21,142.46,1150.0,142.23,142.54,142.21,142.46,1150.0
2023-05-02 15:00:00,142.36,142.36,142.17,142.21,1745.0,142.36,142.36,142.17,142.21,1745.0
2023-05-02 15:30:00,141.89,142.52,141.87,142.52,3265.0,141.89,142.52,141.87,142.52,3265.0
2023-05-03 09:30:00,143.46,144.37,143.46,144.36,1100.0,143.46,144.37,143.46,144.36,1100.0
2023-05-03 10:00:00,144.49,144.54,143.9,143.9,2200.0,144.49,144.54,143.9,143.9,2200.0
2023-05-03 10:30:00,143.88,143.88,143.75,143.75,300.0,143.88,143.88,143.75,143.75,300.0
2023-05-03 11:00:00,143.3,143.79,143.3,143.79,600.0,143.3,143.79,143.3,143.79,600.0
2023-05-03 11:30:00,143.77,143.79,143.56,143.79,700.0,143.77,143.79,143.56,143.79,700.0
2023-05-03 12:00:00,143.72,143.91,143.71,143.72,400.0,143.72,143.91,143.71,143.72,400.0
2023-05-03 12:30:00,143.47,143.75,143.35,143.71,1169.0,143.47,143.75,143.35,143.71,1169.0
2023-05-03 13:00:00,143.94,143.94,143.76,143.76,405.0,143.94,143.94,143.76,143.76,405.0
2023-05-03 13:30:00,144.0,144.08,144.0,144.08,600.0,144.0,144.08,144.0,144.08,600.0
2023-05-03 14:00:00,144.14,144.66,144.14,144.6,1200.0,144.14,144.66,144.14,144.6,1200.0
2023-05-03 14:30:00,144.71,144.71,143.73,144.46,2643.0,144.71,144.71,143.73,144.46,2643.0
2023-05-03 15:00:00,144.44,144.77,143.32,143.32,2058.0,144.44,144.77,143.32,143.32,2058.0
2023-05-03 15:30:00,143.09,143.1,142.61,142.61,2836.0,143.09,143.1,142.61,142.61,2836.0
2023-05-04 09:30:00,141.55,141.82,141.55,141.81,400.0,141.55,141.82,141.55,141.81,400.0
2023-05-04 10:00:00,142.04,142.04,141.38,141.38,1300.0,142.04,142.04,141.38,141.38,1300.0
2023-05-04 10:30:00,141.83,141.83,141.31,141.33,400.0,141.83,141.83,141.31,141.33,400.0
2023-05-04 11:00:00,140.95,141.48,140.95,141.34,1800.0,140.95,141.48,140.95,141.34,1800.0
2023-05-04 11:30:00,141.29,141.44,141.26,141.36,600.0,141.29,141.44,141.26,141.36,600.0
2023-05-04 12:00:00,141.25,141.34,141.25,141.34,200.0,141.25,141.34,141.25,141.34,200.0
2023-05-04 12:30:00,141.5,141.56,141.16,141.35,900.0,141.5,141.56,141.16,141.35,900.0
2023-05-04 13:00:00,141.29,141.63,141.24,141.41,800.0,141.29,141.63,141.24,141.41,800.0
2023-05-04 13:30:00,141.4,141.5,141.26,141.26,800.0,141.4,141.5,141.26,141.26,800.0
2023-05-04 14:00:00,141.21,141.21,141.21,141.21,100.0,141.21,141.21,141.21,141.21,100.0
2023-05-04 14:30:00,140.88,141.0,140.71,141.0,700.0,140.88,141.0,140.71,141.0,700.0
2023-05-04 15:00:00,141.06,141.4,140.77,141.01,1300.0,141.06,141.4,140.77,141.01,1300.0
2023-05-04 15:30:00,141.18,141.33,140.92,141.21,2982.0,141.18,141.33,140.92,141.21,2982.0
2023-05-05 09:30:00,142.26,142.9,142.26,142.61,1900.0,142.26,142.9,142.26,142.61,1900.0
2023-05-05 10:00:00,143.28,143.28,142.83,142.83,617.0,143.28,143.28,142.83,142.83,617.0
2023-05-05 10:30:00,142.91,143.08,142.9,143.08,700.0,142.91,143.08,142.9,143.08,700.0
2023-05-05 11:00:00,143.19,143.2,142.9,143.1,2253.0,143.19,143.2,142.9,143.1,2253.0
2023-05-05 11:30:00,143.19,143.19,142.77,142.79,3452.0,143.19,143.19,142.77,142.79,3452.0
2023-05-05 12:00:00,142.79,142.79,142.21,142.39,5142.0,142.79,142.79,142.21,142.39,5142.0
2023-05-05 12:30:00,142.53,142.66,142.48,142.66,8752.0,142.53,142.66,142.48,142.66,8752.0
2023-05-05 13:00:00,142.76,142.76,142.47,142.64,2551.0,142.76,142.76,142.47,142.64,2551.0
2023-05-05 13:30:00,142.69,142.75,142.67,142.67,1028.0,142.69,142.75,142.67,142.67,1028.0
2023-05-05 14:00:00,142.72,142.9,142.67,142.67,23922.0,142.72,142.9,142.67,142.67,23922.0
2023-05-05 14:30:00,143.4,143.77,143.4,143.66,500.0,143.4,143.77,143.4,143.66,500.0
2023-05-05 15:00:00,143.62,143.62,143.26,143.41,1719.0,143.62,143.62,143.26,143.41,1719.0
2023-05-05 15:30:00,143.46,143.6,143.32,143.6,3991.0,143.46,143.6,143.32,143.6,3991.0
2023-05-08 09:30:00,144.41,144.41,143.64,143.64,667.0,144.41,144.41,143.64,143.64,667.0
2023-05-08 10:00:00,143.49,143.82,143.43,143.53,676.0,143.49,143.82,143.43,143.53,676.0
2023-05-08 10:30:00,143.5,143.5,143.24,143.31,491.0,143.5,143.5,143.24,143.31,491.0
2023-05-08 11:00:00,143.47,143.47,143.36,143.36,200.0,143.47,143.47,143.36,143.36,200.0
2023-05-08 11:30:00,143.0,143.41,143.0,143.41,200.0,143.0,143.41,143.0,143.41,200.0
2023-05-08 12:00:00,143.32,143.32,143.02,143.02,500.0,143.32,143.32,143.02,143.02,500.0
2023-05-08 12:30:00,143.04,143.04,143.04,143.04,100.0,143.04,143.04,143.04,143.04,100.0
2023-05-08 13:00:00,143.13,143.13,143.13,143.13,100.0,143.13,143.13,143.13,143.13,100.0
2023-05-08 13:30:00,143.29,143.29,143.08,143.08,500.0,143.29,143.29,143.08,143.08,500.0
2023-05-08 14:00:00,143.06,143.06,143.06,143.06,100.0,143.06,143.06,143.06,143.06,100.0
2023-05-08 14:30:00,143.18,143.26,143.18,143.22,300.0,143.18,143.26,143.18,143.22,300.0
2023-05-08 15:00:00,143.18,143.18,143.18,143.18,100.0,143.18,143.18,143.18,143.18,100.0
2023-05-08 15:30:00,143.02,143.22,143.02,143.16,700.0,143.02,143.22,143.02,143.16,700.0
2023-05-09 09:30:00,141.8,142.59,141.8,142.59,300.0,141.8,142.59,141.8,142.59,300.0
2023-05-09 10:00:00,142.65,142.65,142.23,142.54,671.0,142.65,142.65,142.23,142.54,671.0
2023-05-09 10:30:00,142.64,142.64,142.57,142.6,700.0,142.64,142.64,142.57,142.6,700.0
2023-05-09 11:00:00,142.62,142.88,142.59,142.86,500.0,142.62,142.88,142.59,142.86,500.0
2023-05-09 11:30:00,142.71,142.71,142.55,142.58,500.0,142.71,142.71,142.55,142.58,500.0
2023-05-09 12:00:00,142.67,142.83,142.67,142.83,300.0,142.67,142.83,142.67,142.83,300.0
2023-05-09 12:30:00,142.49,142.71,142.49,142.71,200.0,142.49,142.71,142.49,142.71,200.0
2023-05-09 13:00:00,142.71,142.71,142.71,142.71,0.0,142.71,142.71,142.71,142.71,0.0
2023-05-09 13:30:00,142.67,142.67,142.67,142.67,100.0,142.67,142.67,142.67,142.67,100.0
2023-05-09 14:00:00,142.89,142.89,142.89,142.89,100.0,142.89,142.89,142.89,142.89,100.0
2023-05-09 14:30:00,143.02,143.02,142.84,142.84,200.0,143.02,143.02,142.84,142.84,200.0
2023-05-09 15:00:00,142.84,142.84,142.77,142.79,400.0,142.84,142.84,142.77,142.79,400.0
2023-05-09 15:30:00,142.83,143.07,142.83,143.07,1563.0,142.83,143.07,142.83,143.07,1563.0
2023-05-10 09:30:00,144.3,144.3,143.92,144.18,1003.0,144.3,144.3,143.92,144.18,1003.0
2023-05-10 10:00:00,144.73,145.15,144.69,144.87,1939.0,144.73,145.15,144.69,144.87,1939.0
2023-05-10 10:30:00,145.0,145.05,143.95,143.97,44729.0,145.0,145.05,143.95,143.97,44729.0
2023-05-10 11:00:00,144.39,144.62,144.39,144.62,2416.0,144.39,144.62,144.39,144.62,2416.0
2023-05-10 11:30:00,144.7,144.7,144.41,144.41,1300.0,144.7,144.7,144.41,144.41,1300.0
2023-05-10 12:00:00,144.34,144.57,144.23,144.57,526.0,144.34,144.57,144.23,144.57,526.0
2023-05-10 12:30:00,144.59,144.68,144.3,144.31,900.0,144.59,144.68,144.3,144.31,900.0
2023-05-10 13:00:00,144.31,144.5,143.63,143.63,30042.0,144.31,144.5,143.63,143.63,30042.0
2023-05-10 13:30:00,143.74,144.06,143.65,144.06,1041.0,143.74,144.06,143.65,144.06,1041.0
2023-05-10 14:00:00,144.12,144.56,144.12,144.56,7874.0,144.12,144.56,144.12,144.56,7874.0
2023-05-10 14:30:00,144.75,145.04,144.75,144.83,800.0,144.75,145.04,144.75,144.83,800.0
2023-05-10 15:00:00,144.86,145.69,144.84,145.63,1226.0,144.86,145.69,144.84,145.63,1226.0
2023-05-10 15:30:00,145.48,145.73,145.48,145.65,2269.0,145.48,145.73,145.48,145.65,2269.0
2023-05-11 09:30:00,145.46,145.5,144.24,144.24,1271.0,145.46,145.5,144.24,144.24,1271.0
2023-05-11 10:00:00,143.99,144.35,143.6,144.34,4365.0,143.99,144.35,143.6,144.34,4365.0
2023-05-11 10:30:00,144.38,144.65,143.86,144.63,3525.0,144.38,144.65,143.86,144.63,3525.0
2023-05-11 11:00:00,144.63,144.63,144.09,144.09,3622.0,144.63,144.63,144.09,144.09,3622.0
2023-05-11 11:30:00,144.09,144.5,144.09,144.5,1441.0,144.09,144.5,144.09,144.5,1441.0
2023-05-11 12:00:00,144.49,144.67,144.34,144.62,992.0,144.49,144.67,144.34,144.62,992.0
2023-05-11 12:30:00,144.61,144.72,144.61,144.71,300.0,144.61,144.72,144.61,144.71,300.0
2023-05-11 13:00:00,144.63,144.63,144.57,144.57,200.0,144.63,144.63,144.57,144.57,200.0
2023-05-11 13:30:00,144.32,144.32,143.84,143.93,661.0,144.32,144.32,143.84,143.93,661.0
2023-05-11 14:00:00,144.16,144.16,144.15,144.15,200.0,144.16,144.16,144.15,144.15,200.0
2023-05-11 14:30:00,144.02,144.3,144.02,144.25,1500.0,144.02,144.3,144.02,144.25,1500.0
2023-05-11 15:00:00,144.32,144.32,144.21,144.3,1004.0,144.32,144.32,144.21,144.3,1004.0
2023-05-11 15:30:00,144.14,144.53,144.05,144.53,2928.0,144.14,144.53,144.05,144.53,2928.0
2023-05-12 09:30:00,145.29,145.37,145.09,145.09,300.0,145.29,145.37,145.09,145.09,300.0
2023-05-12 10:00:00,144.77,144.87,144.77,144.87,200.0,144.77,144.87,144.77,144.87,200.0
2023-05-12 10:30:00,144.68,144.68,144.09,144.28,500.0,144.68,144.68,144.09,144.28,500.0
2023-05-12 11:00:00,144.29,144.47,144.29,144.47,1200.0,144.29,144.47,144.29,144.47,1200.0
2023-05-12 11:30:00,144.4,144.84,144.25,144.84,1377.0,144.4,144.84,144.25,144.84,1377.0
2023-05-12 12:00:00,144.79,144.79,144.45,144.54,1075.0,144.79,144.79,144.45,144.54,1075.0
2023-05-12 12:30:00,144.55,144.76,144.55,144.74,922.0,144.55,144.76,144.55,144.74,922.0
2023-05-12 13:00:00,144.48,144.73,144.44,144.73,1004.0,144.48,144.73,144.44,144.73,1004.0
2023-05-12 13:30:00,144.78,144.85,144.63,144.71,1100.0,144.78,144.85,144.63,144.71,1100.0
2023-05-12 14:00:00,144.61,144.61,144.26,144.54,700.0,144.61,144.61,144.26,144.54,700.0
2023-05-12 14:30:00,144.53,144.73,144.53,144.73,600.0,144.53,144.73,144.53,144.73,600.0
2023-05-12 15:00:00,144.82,144.82,144.66,144.69,713.0,144.82,144.82,144.66,144.69,713.0
2023-05-12 15:30:00,144.81,145.38,144.79,145.32,2672.0,144.81,145.38,144.79,145.32,2672.0
2023-05-15 09:30:00,145.34,145.49,145.1,145.49,2365.0,145.34,145.49,145.1,145.49,2365.0
2023-05-15 10:00:00,145.49,145.89,145.49,145.86,1600.0,145.49,145.89,145.49,145.86,1600.0
2023-05-15 10:30:00,146.0,146.21,145.86,146.13,1033.0,146.0,146.21,145.86,146.13,1033.0
2023-05-15 11:00:00,146.07,146.52,146.05,146.4,1700.0,146.07,146.52,146.05,146.4,1700.0
2023-05-15 11:30:00,146.67,146.71,146.57,146.71,1220.0,146.67,146.71,146.57,146.71,1220.0
2023-05-15 12:00:00,146.78,147.18,146.77,147.14,1300.0,146.78,147.18,146.77,147.14,1300.0
2023-05-15 12:30:00,147.08,147.57,147.08,147.54,1944.0,147.08,147.57,147.08,147.54,1944.0
2023-05-15 13:00:00,147.84,147.98,147.53,147.62,2400.0,147.84,147.98,147.53,147.62,2400.0
2023-05-15 13:30:00,147.34,147.49,147.34,147.38,601.0,147.34,147.49,147.34,147.38,601.0
2023-05-15 14:00:00,147.71,147.98,147.71,147.98,1450.0,147.71,147.98,147.71,147.98,1450.0
2023-05-15 14:30:00,148.01,148.27,148.0,148.04,3069.0,148.01,148.27,148.0,148.04,3069.0
2023-05-15 15:00:00,148.09,148.44,148.09,148.38,1227.0,148.09,148.44,148.09,148.38,1227.0
2023-05-15 15:30:00,148.43,148.68,148.43,148.64,6140.0,148.43,148.68,148.43,148.64,6140.0
2023-05-16 09:30:00,148.35,149.11,148.28,148.3,2770.0,148.35,149.11,148.28,148.3,2770.0
2023-05-16 10:00:00,148.06,148.33,147.86,147.96,1600.0,148.06,148.33,147.86,147.96,1600.0
2023-05-16 10:30:00,148.24,148.44,147.97,148.25,1700.0,148.24,148.44,147.97,148.25,1700.0
2023-05-16 11:00:00,148.03,148.13,147.65,147.66,1900.0,148.03,148.13,147.65,147.66,1900.0
2023-05-16 11:30:00,147.46,147.83,147.16,147.83,1218.0,147.46,147.83,147.16,147.83,1218.0
2023-05-16 12:00:00,147.52,147.52,147.23,147.23,1772.0,147.52,147.52,147.23,147.23,1772.0
2023-05-16 12:30:00,147.03,147.36,146.93,147.25,2370.0,147.03,147.36,146.93,147.25,2370.0
2023-05-16 13:00:00,147.02,147.3,146.86,146.86,2059.0,147.02,147.3,146.86,146.86,2059.0
2023-05-16 13:30:00,146.84,147.0,146.72,146.84,2323.0,146.84,147.0,146.72,146.84,2323.0
2023-05-16 14:00:00,146.69,146.72,146.41,146.62,2696.0,146.69,146.72,146.41,146.62,2696.0
2023-05-16 14:30:00,146.67,147.13,146.67,147.13,906.0,146.67,147.13,146.67,147.13,906.0
2023-05-16 15:00:00,147.05,147.13,146.83,146.91,2596.0,147.05,147.13,146.83,146.91,2596.0
2023-05-16 15:30:00,147.11,147.3,146.48,146.48,6128.0,147.11,147.3,146.48,146.48,6128.0
2023-05-17 09:30:00,159.9,161.25,156.38,156.48,21203.0,159.9,161.25,156.38,156.48,21203.0
2023-05-17 10:00:00,156.64,158.15,156.48,157.89,5816.0,156.64,158.15,156.48,157.89,5816.0
2023-05-17 10:30:00,158.22,158.62,156.96,158.29,6742.0,158.22,158.62,156.96,158.29,6742.0
2023-05-17 11:00:00,158.31,158.31,156.34,157.07,4312.0,158.31,158.31,156.34,157.07,4312.0
2023-05-17 11:30:00,156.95,157.35,156.79,157.29,2900.0,156.95,157.35,156.79,157.29,2900.0
2023-05-17 12:00:00,157.36,157.71,156.72,156.95,2592.0,157.36,157.71,156.72,156.95,2592.0
2023-05-17 12:30:00,156.65,157.87,156.65,157.86,1350.0,156.65,157.87,156.65,157.86,1350.0
2023-05-17 13:00:00,157.97,158.05,157.68,157.88,1724.0,157.97,158.05,157.68,157.88,1724.0
2023-05-17 13:30:00,158.05,158.05,157.34,157.34,1740.0,158.05,158.05,157.34,157.34,1740.0
2023-05-17 14:00:00,157.47,158.08,157.18,157.86,2934.0,157.47,158.08,157.18,157.86,2934.0
2023-05-17 14:30:00,157.66,157.81,156.76,157.14,3461.0,157.66,157.81,156.76,157.14,3461.0
2023-05-17 15:00:00,157.28,157.37,156.88,156.88,2354.0,157.28,157.37,156.88,156.88,2354.0
2023-05-17 15:30:00,157.04,157.87,157.04,157.56,8257.0,157.04,157.87,157.04,157.56,8257.0
2023-05-18 09:30:00,157.0,157.11,155.69,156.07,900.0,157.0,157.11,155.69,156.07,900.0
2023-05-18 10:00:00,155.68,156.31,155.68,156.31,1000.0,155.68,156.31,155.68,156.31,1000.0
2023-05-18 10:30:00,156.04,156.63,155.96,156.39,1212.0,156.04,156.63,155.96,156.39,1212.0
2023-05-18 11:00:00,156.6,156.75,155.75,155.93,1632.0,156.6,156.75,155.75,155.93,1632.0
2023-05-18 11:30:00,156.19,157.09,156.02,157.03,1205.0,156.19,157.09,156.02,157.03,1205.0
2023-05-18 12:00:00,156.75,156.75,155.89,155.89,500.0,156.75,156.75,155.89,155.89,500.0
2023-05-18 12:30:00,155.78,157.12,155.74,157.09,3437.0,155.78,157.12,155.74,157.09,3437.0
2023-05-18 13:00:00,156.91,157.09,156.6,157.09,1300.0,156.91,157.09,156.6,157.09,1300.0
2023-05-18 13:30:00,156.79,156.79,156.48,156.48,392.0,156.79,156.79,156.48,156.48,392.0
2023-05-18 14:00:00,156.33,156.45,156.26,156.45,600.0,156.33,156.45,156.26,156.45,600.0
2023-05-18 14:30:00,156.77,156.94,156.76,156.94,700.0,156.77,156.94,156.76,156.94,700.0
2023-05-18 15:00:00,157.07,157.23,156.96,157.23,1400.0,157.07,157.23,156.96,157.23,1400.0
2023-05-18 15:30:00,157.17,157.76,157.17,157.68,2500.0,157.17,157.76,157.17,157.68,2500.0
2023-05-19 09:30:00,157.7,157.7,157.4,157.45,1162.0,157.7,157.7,157.4,157.45,1162.0
2023-05-19 10:00:00,157.46,157.68,157.21,157.68,1000.0,157.46,157.68,157.21,157.68,1000.0
2023-05-19 10:30:00,158.21,158.61,158.21,158.61,500.0,158.21,158.61,158.21,158.61,500.0
2023-05-19 11:00:00,158.4,158.73,158.27,158.27,700.0,158.4,158.73,158.27,158.27,700.0
2023-05-19 11:30:00,157.99,158.39,157.87,158.39,430.0,157.99,158.39,157.87,158.39,430.0
2023-05-19 12:00:00,158.39,158.39,158.39,158.39,0.0,158.39,158.39,158.39,158.39,0.0
2023-05-19 12:30:00,157.35,157.6,157.35,157.55,800.0,157.35,157.6,157.35,157.55,800.0
2023-05-19 13:00:00,157.31,157.51,157.25,157.51,743.0,157.31,157.51,157.25,157.51,743.0
2023-05-19 13:30:00,157.25,157.25,157.08,157.08,1326.0,157.25,157.25,157.08,157.08,1326.0
2023-05-19 14:00:00,156.98,157.33,156.98,157.33,643.0,156.98,157.33,156.98,157.33,643.0
2023-05-19 14:30:00,156.98,157.44,156.98,157.44,900.0,156.98,157.44,156.98,157.44,900.0
2023-05-19 15:00:00,157.42,157.66,157.42,157.52,700.0,157.42,157.66,157.42,157.52,700.0
2023-05-19 15:30:00,157.33,157.62,157.28,157.31,3008.0,157.33,157.62,157.28,157.31,3008.0
2023-05-22 09:30:00,156.96,158.38,156.93,158.24,1000.0,156.96,158.38,156.93,158.24,1000.0
2023-05-22 10:00:00,158.07,158.07,157.71,157.74,800.0,158.07,158.07,157.71,157.74,800.0
2023-05-22 10:30:00,157.87,157.99,157.75,157.99,556.0,157.87,157.99,157.75,157.99,556.0
2023-05-22 11:00:00,158.22,158.81,158.22,158.69,1500.0,158.22,158.81,158.22,158.69,1500.0
2023-05-22 11:30:00,158.56,158.56,158.55,158.55,230.0,158.56,158.56,158.55,158.55,230.0
2023-05-22 12:00:00,158.79,158.81,158.48,158.48,630.0,158.79,158.81,158.48,158.48,630.0
2023-05-22 12:30:00,158.37,158.44,158.37,158.44,300.0,158.37,158.44,158.37,158.44,300.0
2023-05-22 13:00:00,158.8,158.8,158.35,158.65,1383.0,158.8,158.8,158.35,158.65,1383.0
2023-05-22 13:30:00,158.73,158.85,158.64,158.64,800.0,158.73,158.85,158.64,158.64,800.0
2023-05-22 14:00:00,158.65,158.91,158.65,158.91,599.0,158.65,158.91,158.65,158.91,599.0
2023-05-22 14:30:00,158.98,159.23,158.86,159.05,1237.0,158.98,159.23,158.86,159.05,1237.0
2023-05-22 15:00:00,158.99,159.0,158.63,158.71,1012.0,158.99,159.0,158.63,158.71,1012.0
2023-05-22 15:30:00,158.68,158.9,158.59,158.83,3242.0,158.68,158.9,158.59,158.83,3242.0
2023-05-23 09:30:00,158.5,158.93,158.5,158.91,800.0,158.5,158.93,158.5,158.91,800.0
2023-05-23 10:00:00,159.26,159.26,158.94,158.94,300.0,159.26,159.26,158.94,158.94,300.0
2023-05-23 10:30:00,158.98,159.19,158.49,158.49,600.0,158.98,159.19,158.49,158.49,600.0
2023-05-23 11:00:00,158.7,158.7,158.12,158.17,519.0,158.7,158.7,158.12,158.17,519.0
2023-05-23 11:30:00,158.12,158.13,158.12,158.13,200.0,158.12,158.13,158.12,158.13,200.0
2023-05-23 12:00:00,158.3,158.3,157.63,157.97,1100.0,158.3,158.3,157.63,157.97,1100.0
2023-05-23 12:30:00,158.17,158.19,157.79,158.13,1450.0,158.17,158.19,157.79,158.13,1450.0
2023-05-23 13:00:00,158.09,158.33,158.09,158.18,1060.0,158.09,158.33,158.09,158.18,1060.0
2023-05-23 13:30:00,157.97,158.18,157.93,158.18,892.0,157.97,158.18,157.93,158.18,892.0
2023-05-23 14:00:00,158.21,158.27,157.84,157.84,1400.0,158.21,158.27,157.84,157.84,1400.0
2023-05-23 14:30:00,157.81,157.81,157.16,157.57,900.0,157.81,157.81,157.16,157.57,900.0
2023-05-23 15:00:00,157.55,157.56,157.54,157.54,500.0,157.55,157.56,157.54,157.54,500.0
2023-05-23 15:30:00,157.56,157.66,157.49,157.59,3926.0,157.56,157.66,157.49,157.59,3926.0
2023-05-24 09:30:00,155.51,156.27,155.51,156.01,600.0,155.51,156.27,155.51,156.01,600.0
2023-05-24 10:00:00,155.76,155.76,155.28,155.6,2165.0,155.76,155.76,155.28,155.6,2165.0
2023-05-24 10:30:00,155.6,156.16,155.54,156.09,1539.0,155.6,156.16,155.54,156.09,1539.0
2023-05-24 11:00:00,156.03,156.46,155.96,156.46,550.0,156.03,156.46,155.96,156.46,550.0
2023-05-24 11:30:00,156.25,156.25,156.01,156.19,700.0,156.25,156.25,156.01,156.19,700.0
2023-05-24 12:00:00,156.24,156.24,155.67,155.67,300.0,156.24,156.24,155.67,155.67,300.0
2023-05-24 12:30:00,155.56,155.65,155.56,155.65,800.0,155.56,155.65,155.56,155.65,800.0
2023-05-24 13:00:00,155.34,155.34,155.06,155.27,600.0,155.34,155.34,155.06,155.27,600.0
2023-05-24 13:30:00,155.39,155.79,155.39,155.78,920.0,155.39,155.79,155.39,155.78,920.0
2023-05-24 14:00:00,155.81,155.81,155.51,155.51,1105.0,155.81,155.81,155.51,155.51,1105.0
2023-05-24 14:30:00,155.48,156.0,155.47,155.79,1177.0,155.48,156.0,155.47,155.79,1177.0
2023-05-24 15:00:00,155.72,156.1,155.44,156.1,1000.0,155.72,156.1,155.44,156.1,1000.0
2023-05-24 15:30:00,156.27,156.3,155.42,155.42,2068.0,156.27,156.3,155.42,155.42,2068.0
2023-05-25 09:30:00,156.76,156.82,156.37,156.67,2300.0,156.76,156.82,156.37,156.67,2300.0
2023-05-25 10:00:00,157.18,157.54,156.91,157.04,2500.0,157.18,157.54,156.91,157.04,2500.0
2023-05-25 10:30:00,157.13,157.19,156.89,157.19,400.0,157.13,157.19,156.89,157.19,400.0
2023-05-25 11:00:00,157.21,157.33,157.06,157.11,900.0,157.21,157.33,157.06,157.11,900.0
2023-05-25 11:30:00,157.15,157.62,157.15,157.55,500.0,157.15,157.62,157.15,157.55,500.0
2023-05-25 12:00:00,157.74,157.98,157.67,157.89,800.0,157.74,157.98,157.67,157.89,800.0
2023-05-25 12:30:00,157.83,157.83,157.65,157.65,700.0,157.83,157.83,157.65,157.65,700.0
2023-05-25 13:00:00,157.51,157.75,157.43,157.75,600.0,157.51,157.75,157.43,157.75,600.0
2023-05-25 13:30:00,157.7,157.85,157.57,157.66,1100.0,157.7,157.85,157.57,157.66,1100.0
2023-05-25 14:00:00,157.98,157.98,157.38,157.44,800.0,157.98,157.98,157.38,157.44,800.0
2023-05-25 14:30:00,156.94,157.06,156.94,157.06,500.0,156.94,157.06,156.94,157.06,500.0
2023-05-25 15:00:00,157.17,157.61,157.17,157.6,1271.0,157.17,157.61,157.17,157.6,1271.0
2023-05-25 15:30:00,157.56,157.68,157.04,157.08,2024.0,157.56,157.68,157.04,157.08,2024.0
2023-05-26 09:30:00,158.2,159.3,158.2,159.05,1200.0,158.2,159.3,158.2,159.05,1200.0
2023-05-26 10:00:00,159.1,159.68,158.93,159.61,1389.0,159.1,159.68,158.93,159.61,1389.0
2023-05-26 10:30:00,160.57,161.29,160.57,161.29,1100.0,160.57,161.29,160.57,161.29,1100.0
2023-05-26 11:00:00,161.39,161.39,160.83,160.91,1000.0,161.39,161.39,160.83,160.91,1000.0
2023-05-26 11:30:00,161.13,161.45,161.11,161.45,1100.0,161.13,161.45,161.11,161.45,1100.0
2023-05-26 12:00:00,161.19,161.52,161.19,161.52,924.0,161.19,161.52,161.19,161.52,924.0
2023-05-26 12:30:00,161.62,161.69,161.34,161.34,500.0,161.62,161.69,161.34,161.34,500.0
2023-05-26 13:00:00,161.43,161.75,161.43,161.72,1301.0,161.43,161.75,161.43,161.72,1301.0
2023-05-26 13:30:00,161.66,161.66,161.38,161.65,1500.0,161.66,161.66,161.38,161.65,1500.0
2023-05-26 14:00:00,161.66,161.66,161.39,161.45,900.0,161.66,161.66,161.39,161.45,900.0
2023-05-26 14:30:00,161.65,162.11,161.65,161.88,1500.0,161.65,162.11,161.65,161.88,1500.0
2023-05-26 15:00:00,161.97,162.3,161.97,162.2,1905.0,161.97,162.3,161.97,162.2,1905.0
2023-05-26 15:30:00,162.11,162.23,161.56,161.62,7947.0,162.11,162.23,161.56,161.62,7947.0
2023-05-30 09:30:00,163.55,164.12,162.99,162.99,3400.0,163.55,164.12,162.99,162.99,3400.0
2023-05-30 10:00:00,162.58,163.23,162.31,162.31,4229.0,162.58,163.23,162.31,162.31,4229.0
2023-05-30 10:30:00,162.3,162.3,162.15,162.19,800.0,162.3,162.3,162.15,162.19,800.0
2023-05-30 11:00:00,161.86,161.86,161.38,161.84,1400.0,161.86,161.86,161.38,161.84,1400.0
2023-05-30 11:30:00,162.05,162.84,162.05,162.61,1900.0,162.05,162.84,162.05,162.61,1900.0
2023-05-30 12:00:00,162.52,162.92,162.46,162.86,1000.0,162.52,162.92,162.46,162.86,1000.0
2023-05-30 12:30:00,162.77,162.92,162.57,162.71,1549.0,162.77,162.92,162.57,162.71,1549.0
2023-05-30 13:00:00,162.77,162.77,162.49,162.49,900.0,162.77,162.77,162.49,162.49,900.0
2023-05-30 13:30:00,162.37,162.37,162.28,162.28,500.0,162.37,162.37,162.28,162.28,500.0
2023-05-30 14:00:00,161.94,162.05,161.82,162.05,800.0,161.94,162.05,161.82,162.05,800.0
2023-05-30 14:30:00,162.74,163.0,162.68,162.68,1100.0,162.74,163.0,162.68,162.68,1100.0
2023-05-30 15:00:00,162.53,162.91,162.48,162.86,1416.0,162.53,162.91,162.48,162.86,1416.0
2023-05-30 15:30:00,163.05,163.07,162.18,162.25,5287.0,163.05,163.07,162.18,162.25,5287.0
2023-05-31 09:30:00,161.46,162.91,161.33,162.83,2444.0,161.46,162.91,161.33,162.83,2444.0
2023-05-31 10:00:00,162.54,162.76,161.6,161.81,3351.0,162.54,162.76,161.6,161.81,3351.0
2023-05-31 10:30:00,161.87,162.58,161.74,162.19,3000.0,161.87,162.58,161.74,162.19,3000.0
2023-05-31 11:00:00,162.13,162.13,161.32,161.51,1300.0,162.13,162.13,161.32,161.51,1300.0
2023-05-31 11:30:00,161.31,161.63,161.25,161.62,900.0,161.31,161.63,161.25,161.62,900.0
2023-05-31 12:00:00,161.75,161.93,161.73,161.78,600.0,161.75,161.93,161.73,161.78,600.0
2023-05-31 12:30:00,161.53,161.73,161.38,161.56,1800.0,161.53,161.73,161.38,161.56,1800.0
2023-05-31 13:00:00,161.79,161.85,161.67,161.67,1200.0,161.79,161.85,161.67,161.67,1200.0
2023-05-31 13:30:00,161.95,161.95,161.79,161.79,800.0,161.95,161.95,161.79,161.79,800.0
2023-05-31 14:00:00,162.04,162.26,162.04,162.19,1330.0,162.04,162.26,162.04,162.19,1330.0
2023-05-31 14:30:00,162.33,162.33,162.07,162.23,900.0,162.33,162.33,162.07,162.23,900.0
2023-05-31 15:00:00,162.34,162.34,161.99,161.99,1100.0,162.34,162.34,161.99,161.99,1100.0
2023-05-31 15:30:00,162.09,162.27,161.13,161.82,10059.0,162.09,162.27,161.13,161.82,10059.0
2023-06-01 09:30:00,162.19,162.19,161.66,161.66,500.0,162.19,162.19,161.66,161.66,500.0
2023-06-01 10:00:00,162.08,162.24,161.01,161.01,1354.0,162.08,162.24,161.01,161.01,1354.0
2023-06-01 10:30:00,161.26,161.94,161.25,161.78,500.0,161.26,161.94,161.25,161.78,500.0
2023-06-01 11:00:00,161.7,161.99,161.7,161.84,967.0,161.7,161.99,161.7,161.84,967.0
2023-06-01 11:30:00,162.08,162.33,162.08,162.33,500.0,162.08,162.33,162.08,162.33,500.0
2023-06-01 12:00:00,162.51,162.54,162.25,162.54,700.0,162.51,162.54,162.25,162.54,700.0
2023-06-01 12:30:00,162.63,162.74,162.49,162.69,600.0,162.63,162.74,162.49,162.69,600.0
2023-06-01 13:00:00,162.59,162.69,162.4,162.4,824.0,162.59,162.69,162.4,162.4,824.0
2023-06-01 13:30:00,162.51,162.99,162.51,162.9,800.0,162.51,162.99,162.51,162.9,800.0
2023-06-01 14:00:00,163.12,163.12,163.05,163.09,400.0,163.12,163.12,163.05,163.09,400.0
2023-06-01 14:30:00,163.09,163.27,162.97,163.2,1400.0,163.09,163.27,162.97,163.2,1400.0
2023-06-01 15:00:00,163.27,163.72,163.27,163.46,2223.0,163.27,163.72,163.27,163.46,2223.0
2023-06-01 15:30:00,163.37,163.37,162.74,163.17,5690.0,163.37,163.37,162.74,163.17,5690.0
2023-06-02 09:30:00,164.02,164.11,162.51,162.63,1000.0,164.02,164.11,162.51,162.63,1000.0
2023-06-02 10:00:00,161.93,162.77,161.93,162.45,2278.0,161.93,162.77,161.93,162.45,2278.0
2023-06-02 10:30:00,162.66,163.17,162.54,163.15,600.0,162.66,163.17,162.54,163.15,600.0
2023-06-02 11:00:00,163.45,163.62,163.32,163.62,998.0,163.45,163.62,163.32,163.62,998.0
2023-06-02 11:30:00,163.55,163.55,163.39,163.39,500.0,163.55,163.55,163.39,163.39,500.0
2023-06-02 12:00:00,163.61,163.78,163.49,163.78,935.0,163.61,163.78,163.49,163.78,935.0
2023-06-02 12:30:00,163.9,164.31,163.9,164.2,700.0,163.9,164.31,163.9,164.2,700.0
2023-06-02 13:00:00,164.12,164.12,163.94,164.0,724.0,164.12,164.12,163.94,164.0,724.0
2023-06-02 13:30:00,163.94,163.97,163.92,163.97,525.0,163.94,163.97,163.92,163.97,525.0
2023-06-02 14:00:00,163.59,163.63,163.47,163.47,449.0,163.59,163.63,163.47,163.47,449.0
2023-06-02 14:30:00,163.61,163.79,163.61,163.71,700.0,163.61,163.79,163.61,163.71,700.0
2023-06-02 15:00:00,163.69,163.69,163.6,163.62,620.0,163.69,163.69,163.6,163.62,620.0
2023-06-02 15:30:00,163.59,163.63,163.3,163.38,3145.0,163.59,163.63,163.3,163.38,3145.0
2023-06-05 09:30:00,163.32,163.39,163.0,163.16,2266.0,163.32,163.39,163.0,163.16,2266.0
2023-06-05 10:00:00,162.47,162.63,161.9,161.9,1461.0,162.47,162.63,161.9,161.9,1461.0
2023-06-05 10:30:00,161.47,162.37,161.47,162.26,500.0,161.47,162.37,161.47,162.26,500.0
2023-06-05 11:00:00,162.06,162.55,162.06,162.55,600.0,162.06,162.55,162.06,162.55,600.0
2023-06-05 11:30:00,162.56,162.56,162.44,162.44,300.0,162.56,162.56,162.44,162.44,300.0
2023-06-05 12:00:00,162.41,162.41,162.33,162.33,200.0,162.41,162.41,162.33,162.33,200.0
2023-06-05 12:30:00,162.32,162.32,161.97,161.97,900.0,162.32,162.32,161.97,161.97,900.0
2023-06-05 13:00:00,161.93,161.93,161.82,161.82,561.0,161.93,161.93,161.82,161.82,561.0
2023-06-05 13:30:00,161.34,161.49,161.29,161.49,500.0,161.34,161.49,161.29,161.49,500.0
2023-06-05 14:00:00,161.46,161.46,161.14,161.14,1900.0,161.46,161.46,161.14,161.14,1900.0
2023-06-05 14:30:00,161.14,161.14,160.43,160.86,3696.0,161.14,161.14,160.43,160.86,3696.0
2023-06-05 15:00:00,160.87,161.26,160.63,161.22,2553.0,160.87,161.26,160.63,161.22,2553.0
2023-06-05 15:30:00,161.16,161.59,161.14,161.48,5315.0,161.16,161.59,161.14,161.48,5315.0
2023-06-06 10:00:00,161.76,162.01,161.76,162.01,200.0,161.76,162.01,161.76,162.01,200.0
2023-06-06 10:30:00,161.34,162.0,161.34,162.0,300.0,161.34,162.0,161.34,162.0,300.0
2023-06-06 11:00:00,161.91,162.01,161.91,162.01,200.0,161.91,162.01,161.91,162.01,200.0
2023-06-06 11:30:00,161.91,162.24,161.87,162.18,1600.0,161.91,162.24,161.87,162.18,1600.0
2023-06-06 12:00:00,162.18,162.18,162.18,162.18,0.0,162.18,162.18,162.18,162.18,0.0
2023-06-06 12:30:00,161.83,161.83,161.83,161.83,115.0,161.83,161.83,161.83,161.83,115.0
2023-06-06 13:00:00,161.82,161.82,161.82,161.82,100.0,161.82,161.82,161.82,161.82,100.0
2023-06-06 13:30:00,161.38,161.38,160.65,160.76,1136.0,161.38,161.38,160.65,160.76,1136.0
2023-06-06 14:00:00,160.83,161.07,160.83,161.02,842.0,160.83,161.07,160.83,161.02,842.0
2023-06-06 14:30:00,160.9,161.17,160.9,161.06,600.0,160.9,161.17,160.9,161.06,600.0
2023-06-06 15:00:00,160.97,161.19,160.97,161.19,1200.0,160.97,161.19,160.97,161.19,1200.0
2023-06-06 15:30:00,161.21,161.63,161.2,161.47,3343.0,161.21,161.63,161.2,161.47,3343.0
2023-06-07 09:30:00,162.0,163.0,162.0,162.95,783.0,162.0,163.0,162.0,162.95,783.0
2023-06-07 10:00:00,162.88,163.45,162.88,163.11,795.0,162.88,163.45,162.88,163.11,795.0
2023-06-07 10:30:00,163.38,163.38,162.32,162.81,1500.0,163.38,163.38,162.32,162.81,1500.0
2023-06-07 11:00:00,163.08,163.08,162.53,162.68,1100.0,163.08,163.08,162.53,162.68,1100.0
2023-06-07 11:30:00,162.89,162.99,162.74,162.8,800.0,162.89,162.99,162.74,162.8,800.0
2023-06-07 12:00:00,162.57,162.58,162.11,162.36,1400.0,162.57,162.58,162.11,162.36,1400.0
2023-06-07 12:30:00,162.44,162.73,162.32,162.52,2274.0,162.44,162.73,162.32,162.52,2274.0
2023-06-07 13:00:00,162.26,162.34,161.97,162.15,900.0,162.26,162.34,161.97,162.15,900.0
2023-06-07 13:30:00,161.97,161.97,161.62,161.75,1100.0,161.97,161.97,161.62,161.75,1100.0
2023-06-07 14:00:00,161.76,161.78,161.4,161.46,1499.0,161.76,161.78,161.4,161.46,1499.0
2023-06-07 14:30:00,161.41,161.53,161.31,161.41,1500.0,161.41,161.53,161.31,161.41,1500.0
2023-06-07 15:00:00,161.51,161.68,161.43,161.68,1278.0,161.51,161.68,161.43,161.68,1278.0
2023-06-07 15:30:00,161.73,161.79,161.32,161.52,5562.0,161.73,161.79,161.32,161.52,5562.0
2023-06-08 09:30:00,161.3,161.44,161.3,161.44,200.0,161.3,161.44,161.3,161.44,200.0
2023-06-08 10:00:00,161.65,161.82,161.65,161.82,1155.0,161.65,161.82,161.65,161.82,1155.0
2023-06-08 10:30:00,161.66,161.66,161.44,161.44,514.0,161.66,161.66,161.44,161.44,514.0
2023-06-08 11:00:00,162.01,162.01,161.78,161.78,300.0,162.01,162.01,161.78,161.78,300.0
2023-06-08 11:30:00,161.78,161.78,161.78,161.78,0.0,161.78,161.78,161.78,161.78,0.0
2023-06-08 12:00:00,162.48,162.48,162.48,162.48,500.0,162.48,162.48,162.48,162.48,500.0
2023-06-08 12:30:00,162.65,162.65,162.31,162.31,1125.0,162.65,162.65,162.31,162.31,1125.0
2023-06-08 13:00:00,161.8,161.8,161.8,161.8,100.0,161.8,161.8,161.8,161.8,100.0
2023-06-08 13:30:00,161.66,161.68,161.56,161.64,900.0,161.66,161.68,161.56,161.64,900.0
2023-06-08 14:00:00,161.7,161.71,161.63,161.71,524.0,161.7,161.71,161.63,161.71,524.0
2023-06-08 14:30:00,161.71,161.71,161.71,161.71,0.0,161.71,161.71,161.71,161.71,0.0
2023-06-08 15:00:00,162.13,162.13,162.13,162.13,100.0,162.13,162.13,162.13,162.13,100.0
2023-06-08 15:30:00,162.32,162.42,162.17,162.34,2524.0,162.32,162.42,162.17,162.34,2524.0
2023-06-09 09:30:00,163.39,164.08,163.37,163.94,500.0,163.39,164.08,163.37,163.94,500.0
2023-06-09 10:00:00,164.16,164.16,163.63,163.73,600.0,164.16,164.16,163.63,163.73,600.0
2023-06-09 10:30:00,163.19,163.19,162.64,162.64,300.0,163.19,163.19,162.64,162.64,300.0
2023-06-09 11:00:00,162.85,162.85,162.7,162.7,400.0,162.85,162.85,162.7,162.7,400.0
2023-06-09 11:30:00,162.1,162.53,162.1,162.53,583.0,162.1,162.53,162.1,162.53,583.0
2023-06-09 12:00:00,161.83,162.12,161.83,161.86,600.0,161.83,162.12,161.83,161.86,600.0
2023-06-09 12:30:00,161.97,162.19,161.87,161.87,1612.0,161.97,162.19,161.87,161.87,1612.0
2023-06-09 13:00:00,162.11,162.13,162.11,162.13,325.0,162.11,162.13,162.11,162.13,325.0
2023-06-09 13:30:00,162.25,162.25,161.87,161.87,400.0,162.25,162.25,161.87,161.87,400.0
2023-06-09 14:00:00,162.03,162.03,161.72,161.72,835.0,162.03,162.03,161.72,161.72,835.0
2023-06-09 14:30:00,161.87,161.99,161.87,161.99,300.0,161.87,161.99,161.87,161.99,300.0
2023-06-09 15:00:00,162.15,162.2,162.03,162.06,500.0,162.15,162.2,162.03,162.06,500.0
2023-06-09 15:30:00,161.9,161.91,161.54,161.56,2553.0,161.9,161.91,161.54,161.56,2553.0
2023-06-12 09:30:00,162.22,162.58,162.1,162.43,700.0,162.22,162.58,162.1,162.43,700.0
2023-06-12 10:00:00,163.0,163.07,162.56,163.07,730.0,163.0,163.07,162.56,163.07,730.0
2023-06-12 10:30:00,162.75,163.06,162.75,163.06,323.0,162.75,163.06,162.75,163.06,323.0
2023-06-12 11:00:00,163.8,163.8,163.49,163.49,825.0,163.8,163.8,163.49,163.49,825.0
2023-06-12 11:30:00,163.48,163.84,163.48,163.84,300.0,163.48,163.84,163.48,163.84,300.0
2023-06-12 12:00:00,163.67,163.76,163.67,163.75,407.0,163.67,163.76,163.67,163.75,407.0
2023-06-12 12:30:00,163.76,163.96,163.76,163.77,830.0,163.76,163.96,163.76,163.77,830.0
2023-06-12 13:00:00,163.77,163.96,163.58,163.58,1100.0,163.77,163.96,163.58,163.58,1100.0
2023-06-12 13:30:00,163.57,163.72,163.52,163.66,800.0,163.57,163.72,163.52,163.66,800.0
2023-06-12 14:00:00,163.7,163.7,163.58,163.62,800.0,163.7,163.7,163.58,163.62,800.0
2023-06-12 14:30:00,163.69,163.86,163.69,163.77,400.0,163.69,163.86,163.69,163.77,400.0
2023-06-12 15:00:00,163.81,164.1,163.81,164.05,800.0,163.81,164.1,163.81,164.05,800.0
2023-06-12 15:30:00,164.05,164.05,163.62,163.97,3087.0,164.05,164.05,163.62,163.97,3087.0
2023-06-13 09:30:00,164.54,165.36,164.51,164.51,1803.0,164.54,165.36,164.51,164.51,1803.0
2023-06-13 10:00:00,164.65,164.72,164.57,164.57,400.0,164.65,164.72,164.57,164.57,400.0
2023-06-13 10:30:00,165.15,165.16,165.01,165.02,500.0,165.15,165.16,165.01,165.02,500.0
2023-06-13 11:00:00,165.19,165.37,165.19,165.21,400.0,165.19,165.37,165.19,165.21,400.0
2023-06-13 11:30:00,164.94,164.94,164.94,164.94,100.0,164.94,164.94,164.94,164.94,100.0
2023-06-13 12:00:00,164.48,164.48,164.4,164.41,500.0,164.48,164.48,164.4,164.41,500.0
2023-06-13 12:30:00,164.68,164.96,164.68,164.96,200.0,164.68,164.96,164.68,164.96,200.0
2023-06-13 13:00:00,164.88,164.88,164.79,164.79,200.0,164.88,164.88,164.79,164.79,200.0
2023-06-13 13:30:00,164.47,164.47,164.36,164.37,300.0,164.47,164.47,164.36,164.37,300.0
2023-06-13 14:00:00,164.47,164.47,164.27,164.38,419.0,164.47,164.47,164.27,164.38,419.0
2023-06-13 14:30:00,163.96,164.17,163.96,164.17,500.0,163.96,164.17,163.96,164.17,500.0
2023-06-13 15:00:00,164.16,164.4,164.16,164.4,605.0,164.16,164.4,164.16,164.4,605.0
2023-06-13 15:30:00,164.48,164.94,164.42,164.93,3800.0,164.48,164.94,164.42,164.93,3800.0
2023-06-14 09:30:00,164.62,165.69,164.62,165.3,7912.0,164.62,165.69,164.62,165.3,7912.0
2023-06-14 10:00:00,165.17,165.52,165.17,165.35,504.0,165.17,165.52,165.17,165.35,504.0
2023-06-14 10:30:00,165.23,165.39,165.04,165.15,1016.0,165.23,165.39,165.04,165.15,1016.0
2023-06-14 11:00:00,165.1,165.3,165.1,165.3,200.0,165.1,165.3,165.1,165.3,200.0
2023-06-14 11:30:00,165.75,165.85,165.75,165.85,351.0,165.75,165.85,165.75,165.85,351.0
2023-06-14 12:00:00,165.81,165.81,165.74,165.74,245.0,165.81,165.81,165.74,165.74,245.0
2023-06-14 12:30:00,165.4,165.4,165.31,165.4,500.0,165.4,165.4,165.31,165.4,500.0
2023-06-14 13:00:00,165.06,165.06,164.95,164.95,500.0,165.06,165.06,164.95,164.95,500.0
2023-06-14 13:30:00,164.82,165.01,164.82,165.0,300.0,164.82,165.01,164.82,165.0,300.0
2023-06-14 14:00:00,164.17,164.38,163.67,163.67,1093.0,164.17,164.38,163.67,163.67,1093.0
2023-06-14 14:30:00,163.65,164.43,163.65,164.12,2417.0,163.65,164.43,163.65,164.12,2417.0
2023-06-14 15:00:00,164.19,164.84,164.08,164.08,571.0,164.19,164.84,164.08,164.08,571.0
2023-06-14 15:30:00,164.21,164.44,163.4,164.14,3371.0,164.21,164.44,163.4,164.14,3371.0
2023-06-15 09:30:00,163.0,163.91,163.0,163.9,1000.0,163.0,163.91,163.0,163.9,1000.0
2023-06-15 10:00:00,164.01,164.12,163.75,164.12,500.0,164.01,164.12,163.75,164.12,500.0
2023-06-15 10:30:00,164.26,164.9,164.26,164.55,400.0,164.26,164.9,164.26,164.55,400.0
2023-06-15 11:00:00,164.67,164.88,164.67,164.81,400.0,164.67,164.88,164.67,164.81,400.0
2023-06-15 11:30:00,164.94,164.94,164.79,164.91,300.0,164.94,164.94,164.79,164.91,300.0
2023-06-15 12:00:00,165.08,165.08,164.65,164.76,1600.0,165.08,165.08,164.65,164.76,1600.0
2023-06-15 12:30:00,164.89,165.04,164.83,165.04,1100.0,164.89,165.04,164.83,165.04,1100.0
2023-06-15 13:00:00,164.6,164.6,164.43,164.5,1400.0,164.6,164.6,164.43,164.5,1400.0
2023-06-15 13:30:00,164.7,165.08,164.64,165.08,1200.0,164.7,165.08,164.64,165.08,1200.0
2023-06-15 14:00:00,165.07,165.07,164.87,164.98,1100.0,165.07,165.07,164.87,164.98,1100.0
2023-06-15 14:30:00,165.13,165.89,165.07,165.76,2793.0,165.13,165.89,165.07,165.76,2793.0
2023-06-15 15:00:00,165.76,165.83,165.28,165.37,2000.0,165.76,165.83,165.28,165.37,2000.0
2023-06-15 15:30:00,165.43,165.46,165.06,165.35,3211.0,165.43,165.46,165.06,165.35,3211.0
2023-06-16 09:30:00,166.64,167.0,166.0,166.05,1519.0,166.64,167.0,166.0,166.05,1519.0
2023-06-16 10:00:00,166.22,166.72,166.22,166.57,1313.0,166.22,166.72,166.22,166.57,1313.0
2023-06-16 10:30:00,166.55,166.55,166.15,166.29,500.0,166.55,166.55,166.15,166.29,500.0
2023-06-16 11:00:00,166.04,166.04,165.99,166.01,700.0,166.04,166.04,165.99,166.01,700.0
2023-06-16 11:30:00,166.22,166.22,165.56,165.56,600.0,166.22,166.22,165.56,165.56,600.0
2023-06-16 12:00:00,165.89,165.89,165.61,165.61,708.0,165.89,165.89,165.61,165.61,708.0
2023-06-16 12:30:00,165.71,166.21,165.71,166.21,878.0,165.71,166.21,165.71,166.21,878.0
2023-06-16 13:00:00,166.22,166.22,166.0,166.0,724.0,166.22,166.22,166.0,166.0,724.0
2023-06-16 13:30:00,165.8,165.8,165.68,165.74,400.0,165.8,165.8,165.68,165.74,400.0
2023-06-16 14:00:00,165.94,166.03,165.44,165.92,1400.0,165.94,166.03,165.44,165.92,1400.0
2023-06-16 14:30:00,165.96,165.96,165.56,165.75,800.0,165.96,165.96,165.56,165.75,800.0
2023-06-16 15:00:00,165.72,165.72,165.4,165.4,1252.0,165.72,165.72,165.4,165.4,1252.0
2023-06-16 15:30:00,165.36,165.65,164.82,164.88,10453.0,165.36,165.65,164.82,164.88,10453.0
2023-06-20 09:30:00,164.03,164.48,163.69,163.73,1370.0,164.03,164.48,163.69,163.73,1370.0
2023-06-20 10:00:00,163.78,163.78,162.4,162.4,700.0,163.78,163.78,162.4,162.4,700.0
2023-06-20 10:30:00,162.48,162.48,161.64,161.65,1427.0,162.48,162.48,161.64,161.65,1427.0
2023-06-20 11:00:00,161.69,161.93,161.52,161.7,1400.0,161.69,161.93,161.52,161.7,1400.0
2023-06-20 11:30:00,161.82,161.94,161.77,161.87,1206.0,161.82,161.94,161.77,161.87,1206.0
2023-06-20 12:00:00,161.82,161.96,161.8,161.87,700.0,161.82,161.96,161.8,161.87,700.0
2023-06-20 12:30:00,162.08,162.3,162.02,162.12,900.0,162.08,162.3,162.02,162.12,900.0
2023-06-20 13:00:00,162.26,162.62,162.26,162.62,400.0,162.26,162.62,162.26,162.62,400.0
2023-06-20 13:30:00,162.64,162.72,162.49,162.49,700.0,162.64,162.72,162.49,162.49,700.0
2023-06-20 14:00:00,162.6,162.61,162.36,162.61,300.0,162.6,162.61,162.36,162.61,300.0
2023-06-20 14:30:00,162.55,162.55,162.29,162.46,1051.0,162.55,162.55,162.29,162.46,1051.0
2023-06-20 15:00:00,162.49,162.83,162.49,162.83,800.0,162.49,162.83,162.49,162.83,800.0
2023-06-20 15:30:00,162.67,162.97,162.67,162.79,1862.0,162.67,162.97,162.67,162.79,1862.0
2023-06-21 09:30:00,161.63,162.17,161.56,161.94,1600.0,161.63,162.17,161.56,161.94,1600.0
2023-06-21 10:00:00,161.95,162.08,161.56,161.56,1500.0,161.95,162.08,161.56,161.56,1500.0
2023-06-21 10:30:00,161.74,161.74,161.01,161.4,900.0,161.74,161.74,161.01,161.4,900.0
2023-06-21 11:00:00,161.32,161.32,161.05,161.2,1000.0,161.32,161.32,161.05,161.2,1000.0
2023-06-21 11:30:00,161.15,161.34,160.98,160.98,800.0,161.15,161.34,160.98,160.98,800.0
2023-06-21 12:00:00,161.05,161.26,160.9,161.14,700.0,161.05,161.26,160.9,161.14,700.0
2023-06-21 12:30:00,161.34,161.57,161.34,161.57,300.0,161.34,161.57,161.34,161.57,300.0
2023-06-21 13:00:00,161.37,161.61,161.18,161.18,700.0,161.37,161.61,161.18,161.18,700.0
2023-06-21 13:30:00,161.09,161.52,161.09,161.5,800.0,161.09,161.52,161.09,161.5,800.0
2023-06-21 14:00:00,161.47,161.7,161.47,161.7,400.0,161.47,161.7,161.47,161.7,400.0
2023-06-21 14:30:00,161.89,162.08,161.76,161.76,1300.0,161.89,162.08,161.76,161.76,1300.0
2023-06-21 15:00:00,161.8,161.87,161.53,161.53,2700.0,161.8,161.87,161.53,161.53,2700.0
2023-06-21 15:30:00,161.63,161.71,161.17,161.18,3864.0,161.63,161.71,161.17,161.18,3864.0
2023-06-22 09:30:00,160.97,160.97,160.09,160.44,1850.0,160.97,160.97,160.09,160.44,1850.0
2023-06-22 10:00:00,160.09,160.6,160.09,160.6,2490.0,160.09,160.6,160.09,160.6,2490.0
2023-06-22 10:30:00,160.62,160.87,159.96,159.96,3325.0,160.62,160.87,159.96,159.96,3325.0
2023-06-22 11:00:00,160.01,160.01,158.9,158.91,1721.0,160.01,160.01,158.9,158.91,1721.0
2023-06-22 11:30:00,158.81,159.66,158.81,159.47,3786.0,158.81,159.66,158.81,159.47,3786.0
2023-06-22 12:00:00,159.12,159.31,159.12,159.31,703.0,159.12,159.31,159.12,159.31,703.0
2023-06-22 12:30:00,159.43,159.43,159.2,159.21,1300.0,159.43,159.43,159.2,159.21,1300.0
2023-06-22 13:00:00,159.3,159.43,159.15,159.43,500.0,159.3,159.43,159.15,159.43,500.0
2023-06-22 13:30:00,159.6,159.8,159.59,159.8,2400.0,159.6,159.8,159.59,159.8,2400.0
2023-06-22 14:00:00,159.74,159.89,159.46,159.77,1700.0,159.74,159.89,159.46,159.77,1700.0
2023-06-22 14:30:00,159.75,159.88,159.65,159.78,4121.0,159.75,159.88,159.65,159.78,4121.0
2023-06-22 15:00:00,159.93,159.93,159.51,159.62,2837.0,159.93,159.93,159.51,159.62,2837.0
2023-06-22 15:30:00,159.56,160.05,159.56,159.87,5693.0,159.56,160.05,159.56,159.87,5693.0
2023-06-23 09:30:00,157.92,157.92,157.33,157.75,819.0,157.92,157.92,157.33,157.75,819.0
2023-06-23 10:00:00,157.64,157.69,156.78,157.0,2135.0,157.64,157.69,156.78,157.0,2135.0
2023-06-23 10:30:00,157.1,157.62,156.46,156.72,2634.0,157.1,157.62,156.46,156.72,2634.0
2023-06-23 11:00:00,156.75,156.95,156.19,156.31,1522.0,156.75,156.95,156.19,156.31,1522.0
2023-06-23 11:30:00,156.3,157.04,156.24,156.42,2500.0,156.3,157.04,156.24,156.42,2500.0
2023-06-23 12:00:00,156.65,156.84,156.43,156.77,3078.0,156.65,156.84,156.43,156.77,3078.0
2023-06-23 12:30:00,156.73,156.87,156.61,156.87,1800.0,156.73,156.87,156.61,156.87,1800.0
2023-06-23 13:00:00,157.08,157.15,156.96,157.14,1800.0,157.08,157.15,156.96,157.14,1800.0
2023-06-23 13:30:00,157.21,157.34,157.12,157.24,1919.0,157.21,157.34,157.12,157.24,1919.0
2023-06-23 14:00:00,156.88,157.13,156.75,157.13,1000.0,156.88,157.13,156.75,157.13,1000.0
2023-06-23 14:30:00,157.22,157.24,156.6,156.76,1197.0,157.22,157.24,156.6,156.76,1197.0
2023-06-23 15:00:00,156.75,157.11,156.65,156.99,3199.0,156.75,157.11,156.65,156.99,3199.0
2023-06-23 15:30:00,157.1,158.41,157.05,158.04,9251.0,157.1,158.41,157.05,158.04,9251.0
2023-06-26 09:30:00,158.68,159.17,158.68,159.17,1347.0,158.68,159.17,158.68,159.17,1347.0
2023-06-26 10:00:00,159.23,159.54,159.18,159.18,600.0,159.23,159.54,159.18,159.18,600.0
2023-06-26 10:30:00,158.56,158.83,158.56,158.83,500.0,158.56,158.83,158.56,158.83,500.0
2023-06-26 11:00:00,159.07,159.22,158.93,158.96,1200.0,159.07,159.22,158.93,158.96,1200.0
2023-06-26 11:30:00,159.04,159.29,158.92,159.29,900.0,159.04,159.29,158.92,159.29,900.0
2023-06-26 12:00:00,159.31,159.33,159.02,159.29,1100.0,159.31,159.33,159.02,159.29,1100.0
2023-06-26 12:30:00,159.28,159.44,159.06,159.44,655.0,159.28,159.44,159.06,159.44,655.0
2023-06-26 13:00:00,159.4,159.51,159.28,159.49,900.0,159.4,159.51,159.28,159.49,900.0
2023-06-26 13:30:00,159.62,159.86,159.6,159.86,1098.0,159.62,159.86,159.6,159.86,1098.0
2023-06-26 14:00:00,159.78,159.81,159.56,159.68,1800.0,159.78,159.81,159.56,159.68,1800.0
2023-06-26 14:30:00,159.69,159.82,159.69,159.72,1500.0,159.69,159.82,159.69,159.72,1500.0
2023-06-26 15:00:00,159.66,159.78,159.66,159.75,1500.0,159.66,159.78,159.66,159.75,1500.0
2023-06-26 15:30:00,159.72,159.9,158.86,158.86,3488.0,159.72,159.9,158.86,158.86,3488.0
2023-06-27 10:00:00,159.69,160.35,159.45,160.35,600.0,159.69,160.35,159.45,160.35,600.0
2023-06-27 10:30:00,160.6,160.6,160.57,160.57,300.0,160.6,160.6,160.57,160.57,300.0
2023-06-27 11:00:00,160.39,160.54,160.39,160.52,400.0,160.39,160.54,160.39,160.52,400.0
2023-06-27 11:30:00,160.72,160.72,160.72,160.72,100.0,160.72,160.72,160.72,160.72,100.0
2023-06-27 12:00:00,160.87,160.91,160.73,160.91,600.0,160.87,160.91,160.73,160.91,600.0
2023-06-27 12:30:00,161.5,161.5,161.46,161.46,500.0,161.5,161.5,161.46,161.46,500.0
2023-06-27 13:00:00,161.42,161.42,161.34,161.34,200.0,161.42,161.42,161.34,161.34,200.0
2023-06-27 13:30:00,161.78,161.78,161.78,161.78,100.0,161.78,161.78,161.78,161.78,100.0
2023-06-27 14:00:00,161.73,162.0,161.73,162.0,688.0,161.73,162.0,161.73,162.0,688.0
2023-06-27 14:30:00,162.18,162.19,162.12,162.12,400.0,162.18,162.19,162.12,162.12,400.0
2023-06-27 15:00:00,162.15,162.59,162.15,162.59,600.0,162.15,162.59,162.15,162.59,600.0
2023-06-27 15:30:00,162.7,162.82,162.51,162.64,1884.0,162.7,162.82,162.51,162.64,1884.0
2023-06-28 09:30:00,162.03,162.64,162.03,162.64,300.0,162.03,162.64,162.03,162.64,300.0
2023-06-28 10:00:00,162.65,163.04,162.47,162.85,1100.0,162.65,163.04,162.47,162.85,1100.0
2023-06-28 10:30:00,163.4,163.4,162.96,162.96,700.0,163.4,163.4,162.96,162.96,700.0
2023-06-28 11:00:00,163.02,163.1,162.75,162.75,756.0,163.02,163.1,162.75,162.75,756.0
2023-06-28 11:30:00,162.75,162.75,162.75,162.75,0.0,162.75,162.75,162.75,162.75,0.0
2023-06-28 12:00:00,163.25,163.4,163.06,163.06,300.0,163.25,163.4,163.06,163.06,300.0
2023-06-28 12:30:00,163.15,163.15,162.9,162.9,307.0,163.15,163.15,162.9,162.9,307.0
2023-06-28 13:00:00,162.79,162.87,162.74,162.87,400.0,162.79,162.87,162.74,162.87,400.0
2023-06-28 13:30:00,163.05,163.14,162.99,162.99,500.0,163.05,163.14,162.99,162.99,500.0
2023-06-28 14:00:00,163.0,163.12,162.93,162.98,600.0,163.0,163.12,162.93,162.98,600.0
2023-06-28 14:30:00,163.1,163.1,162.75,162.81,706.0,163.1,163.1,162.75,162.81,706.0
2023-06-28 15:00:00,162.67,162.67,162.67,162.67,200.0,162.67,162.67,162.67,162.67,200.0
2023-06-28 15:30:00,162.91,162.95,162.72,162.91,2471.0,162.91,162.95,162.72,162.91,2471.0
2023-06-29 09:30:00,163.88,164.19,163.7,163.83,700.0,163.88,164.19,163.7,163.83,700.0
2023-06-29 10:00:00,163.91,164.2,163.79,164.0,500.0,163.91,164.2,163.79,164.0,500.0
2023-06-29 10:30:00,163.79,163.87,163.72,163.87,300.0,163.79,163.87,163.72,163.87,300.0
2023-06-29 11:00:00,163.92,164.27,163.86,164.2,400.0,163.92,164.27,163.86,164.2,400.0
2023-06-29 11:30:00,164.27,164.35,164.27,164.35,600.0,164.27,164.35,164.27,164.35,600.0
2023-06-29 12:00:00,164.47,164.47,164.47,164.47,100.0,164.47,164.47,164.47,164.47,100.0
2023-06-29 12:30:00,164.49,164.7,164.43,164.43,610.0,164.49,164.7,164.43,164.43,610.0
2023-06-29 13:00:00,164.52,164.61,164.43,164.61,1200.0,164.52,164.61,164.43,164.61,1200.0
2023-06-29 13:30:00,164.59,164.59,164.51,164.57,509.0,164.59,164.59,164.51,164.57,509.0
2023-06-29 14:00:00,164.67,164.98,164.62,164.98,871.0,164.67,164.98,164.62,164.98,871.0
2023-06-29 14:30:00,164.98,165.14,164.98,165.14,900.0,164.98,165.14,164.98,165.14,900.0
2023-06-29 15:00:00,165.36,165.59,165.36,165.59,1585.0,165.36,165.59,165.36,165.59,1585.0
2023-06-29 15:30:00,165.66,165.75,165.31,165.31,2000.0,165.66,165.75,165.31,165.31,2000.0
2023-06-30 09:30:00,167.48,167.82,167.04,167.35,1904.0,167.48,167.82,167.04,167.35,1904.0
2023-06-30 10:00:00,167.78,167.78,167.56,167.67,500.0,167.78,167.78,167.56,167.67,500.0
2023-06-30 10:30:00,167.65,167.76,167.58,167.62,600.0,167.65,167.76,167.58,167.62,600.0
2023-06-30 11:00:00,168.36,168.5,168.26,168.42,1028.0,168.36,168.5,168.26,168.42,1028.0
2023-06-30 11:30:00,168.59,168.65,168.31,168.31,700.0,168.59,168.65,168.31,168.31,700.0
2023-06-30 12:00:00,168.58,168.58,168.45,168.47,708.0,168.58,168.58,168.45,168.47,708.0
2023-06-30 12:30:00,168.5,168.72,168.47,168.72,716.0,168.5,168.72,168.47,168.72,716.0
2023-06-30 13:00:00,168.61,168.7,168.55,168.7,500.0,168.61,168.7,168.55,168.7,500.0
2023-06-30 13:30:00,168.67,168.67,168.64,168.64,309.0,168.67,168.67,168.64,168.64,309.0
2023-06-30 14:00:00,168.71,168.73,168.46,168.64,1409.0,168.71,168.73,168.46,168.64,1409.0
2023-06-30 14:30:00,168.67,168.67,168.66,168.66,308.0,168.67,168.67,168.66,168.66,308.0
2023-06-30 15:00:00,168.59,168.59,168.44,168.52,600.0,168.59,168.59,168.44,168.52,600.0
2023-06-30 15:30:00,168.3,168.34,167.64,167.64,4258.0,168.3,168.34,167.64,167.64,4258.0
2023-07-03 09:30:00,166.03,166.11,166.03,166.06,400.0,166.03,166.11,166.03,166.06,400.0
2023-07-03 10:00:00,166.22,166.27,165.58,165.58,931.0,166.22,166.27,165.58,165.58,931.0
2023-07-03 10:30:00,165.41,165.56,164.84,165.03,4285.0,165.41,165.56,164.84,165.03,4285.0
2023-07-03 11:00:00,165.08,165.11,165.07,165.07,900.0,165.08,165.11,165.07,165.07,900.0
2023-07-03 11:30:00,164.68,165.01,164.68,164.84,1109.0,164.68,165.01,164.68,164.84,1109.0
2023-07-03 12:00:00,164.97,165.86,164.97,165.86,1008.0,164.97,165.86,164.97,165.86,1008.0
2023-07-03 12:30:00,165.9,166.99,165.9,166.97,1071.0,165.9,166.99,165.9,166.97,1071.0
2023-07-05 09:30:00,165.97,166.64,165.97,166.36,1000.0,165.97,166.64,165.97,166.36,1000.0
2023-07-05 10:00:00,165.92,165.92,164.72,164.72,800.0,165.92,165.92,164.72,164.72,800.0
2023-07-05 10:30:00,164.8,164.89,164.7,164.7,600.0,164.8,164.89,164.7,164.7,600.0
2023-07-05 11:00:00,164.94,165.6,164.94,165.6,500.0,164.94,165.6,164.94,165.6,500.0
2023-07-05 11:30:00,165.55,165.67,165.48,165.48,700.0,165.55,165.67,165.48,165.48,700.0
2023-07-05 12:00:00,165.45,166.06,165.45,166.06,1844.0,165.45,166.06,165.45,166.06,1844.0
2023-07-05 12:30:00,166.0,166.03,165.7,165.85,1798.0,166.0,166.03,165.7,165.85,1798.0
2023-07-05 13:00:00,165.3,165.39,165.3,165.39,400.0,165.3,165.39,165.3,165.39,400.0
2023-07-05 13:30:00,165.35,165.57,165.35,165.38,1000.0,165.35,165.57,165.35,165.38,1000.0
2023-07-05 14:00:00,165.49,165.49,165.1,165.1,600.0,165.49,165.49,165.1,165.1,600.0
2023-07-05 14:30:00,165.14,165.28,165.14,165.18,500.0,165.14,165.28,165.14,165.18,500.0
2023-07-05 15:00:00,164.93,165.07,164.93,165.07,863.0,164.93,165.07,164.93,165.07,863.0
2023-07-05 15:30:00,165.39,165.39,165.07,165.07,1931.0,165.39,165.39,165.07,165.07,1931.0
2023-07-06 09:30:00,163.87,163.92,163.76,163.86,963.0,163.87,163.92,163.76,163.86,963.0
2023-07-06 10:00:00,163.34,163.34,163.13,163.13,1100.0,163.34,163.34,163.13,163.13,1100.0
2023-07-06 10:30:00,162.97,162.97,162.9,162.9,400.0,162.97,162.97,162.9,162.9,400.0
2023-07-06 11:00:00,162.81,162.81,162.59,162.59,700.0,162.81,162.81,162.59,162.59,700.0
2023-07-06 11:30:00,162.63,162.73,162.63,162.73,1808.0,162.63,162.73,162.63,162.73,1808.0
2023-07-06 12:00:00,162.95,163.1,162.89,163.1,987.0,162.95,163.1,162.89,163.1,987.0
2023-07-06 12:30:00,163.1,163.36,163.1,163.36,791.0,163.1,163.36,163.1,163.36,791.0
2023-07-06 13:00:00,163.69,163.77,163.64,163.68,909.0,163.69,163.77,163.64,163.68,909.0
2023-07-06 13:30:00,163.84,164.16,163.77,164.11,3245.0,163.84,164.16,163.77,164.11,3245.0
2023-07-06 14:00:00,164.11,164.25,163.86,163.86,1200.0,164.11,164.25,163.86,163.86,1200.0
2023-07-06 14:30:00,164.05,164.41,164.05,164.41,939.0,164.05,164.41,164.05,164.41,939.0
2023-07-06 15:00:00,164.35,164.48,164.2,164.43,1000.0,164.35,164.48,164.2,164.43,1000.0
2023-07-06 15:30:00,164.35,164.77,164.35,164.63,2715.0,164.35,164.77,164.35,164.63,2715.0
2023-07-07 09:30:00,163.98,164.81,163.98,164.81,502.0,163.98,164.81,163.98,164.81,502.0
2023-07-07 10:00:00,164.81,164.81,164.81,164.81,0.0,164.81,164.81,164.81,164.81,0.0
2023-07-07 10:30:00,164.22,164.22,164.17,164.17,200.0,164.22,164.22,164.17,164.17,200.0
2023-07-07 11:00:00,164.85,164.86,164.65,164.65,500.0,164.85,164.86,164.65,164.65,500.0
2023-07-07 11:30:00,164.56,164.64,164.41,164.44,1000.0,164.56,164.64,164.41,164.44,1000.0
2023-07-07 12:00:00,164.65,164.65,164.65,164.65,100.0,164.65,164.65,164.65,164.65,100.0
2023-07-07 12:30:00,165.14,165.19,165.1,165.19,1708.0,165.14,165.19,165.1,165.19,1708.0
2023-07-07 13:00:00,165.38,165.59,165.32,165.48,800.0,165.38,165.59,165.32,165.48,800.0
2023-07-07 13:30:00,165.45,165.45,165.29,165.35,500.0,165.45,165.45,165.29,165.35,500.0
2023-07-07 14:00:00,164.97,165.03,164.84,164.92,1300.0,164.97,165.03,164.84,164.92,1300.0
2023-07-07 14:30:00,164.77,164.77,164.65,164.71,400.0,164.77,164.77,164.65,164.71,400.0
2023-07-07 15:00:00,164.65,164.65,164.44,164.44,711.0,164.65,164.65,164.44,164.44,711.0
2023-07-07 15:30:00,164.35,164.45,163.58,163.69,1833.0,164.35,164.45,163.58,163.69,1833.0
2023-07-10 09:30:00,164.66,166.09,164.66,166.09,499.0,164.66,166.09,164.66,166.09,499.0
2023-07-10 10:00:00,166.26,166.34,166.06,166.1,905.0,166.26,166.34,166.06,166.1,905.0
2023-07-10 10:30:00,166.12,167.22,166.12,167.22,842.0,166.12,167.22,166.12,167.22,842.0
2023-07-10 11:00:00,167.2,168.12,167.19,168.12,1142.0,167.2,168.12,167.19,168.12,1142.0
2023-07-10 11:30:00,168.16,168.7,168.12,168.7,1000.0,168.16,168.7,168.12,168.7,1000.0
2023-07-10 12:00:00,168.52,168.57,168.39,168.57,500.0,168.52,168.57,168.39,168.57,500.0
2023-07-10 12:30:00,168.56,168.56,168.38,168.51,600.0,168.56,168.56,168.38,168.51,600.0
2023-07-10 13:00:00,168.55,168.55,168.41,168.42,1000.0,168.55,168.55,168.41,168.42,1000.0
2023-07-10 13:30:00,168.64,168.64,168.39,168.39,300.0,168.64,168.64,168.39,168.39,300.0
2023-07-10 14:00:00,168.34,168.57,168.29,168.57,1400.0,168.34,168.57,168.29,168.57,1400.0
2023-07-10 14:30:00,168.62,168.73,168.53,168.73,1400.0,168.62,168.73,168.53,168.73,1400.0
2023-07-10 15:00:00,168.78,168.94,168.65,168.65,3000.0,168.78,168.94,168.65,168.65,3000.0
2023-07-10 15:30:00,168.47,168.76,168.33,168.76,5297.0,168.47,168.76,168.33,168.76,5297.0
2023-07-11 09:30:00,168.79,168.79,168.79,168.79,100.0,168.79,168.79,168.79,168.79,100.0
2023-07-11 10:00:00,169.31,169.31,169.06,169.14,400.0,169.31,169.31,169.06,169.14,400.0
2023-07-11 10:30:00,169.15,169.15,169.03,169.03,300.0,169.15,169.15,169.03,169.03,300.0
2023-07-11 11:00:00,168.57,168.57,168.5,168.5,300.0,168.57,168.57,168.5,168.5,300.0
2023-07-11 11:30:00,168.48,168.78,168.48,168.77,954.0,168.48,168.78,168.48,168.77,954.0
2023-07-11 12:00:00,168.9,168.9,168.67,168.67,700.0,168.9,168.9,168.67,168.67,700.0
2023-07-11 12:30:00,168.74,168.74,168.65,168.66,600.0,168.74,168.74,168.65,168.66,600.0
2023-07-11 13:00:00,168.21,168.21,168.12,168.12,400.0,168.21,168.21,168.12,168.12,400.0
2023-07-11 13:30:00,168.34,168.44,168.34,168.44,200.0,168.34,168.44,168.34,168.44,200.0
2023-07-11 14:00:00,168.58,168.58,168.22,168.22,1199.0,168.58,168.58,168.22,168.22,1199.0
2023-07-11 14:30:00,168.34,168.54,168.34,168.54,300.0,168.34,168.54,168.34,168.54,300.0
2023-07-11 15:00:00,168.55,168.74,168.55,168.74,200.0,168.55,168.74,168.55,168.74,200.0
2023-07-11 15:30:00,168.67,169.62,168.62,169.49,1617.0,168.67,169.62,168.62,169.49,1617.0
2023-07-12 09:30:00,170.0,170.5,169.93,170.5,740.0,170.0,170.5,169.93,170.5,740.0
2023-07-12 10:00:00,170.21,170.21,169.09,169.09,600.0,170.21,170.21,169.09,169.09,600.0
2023-07-12 10:30:00,169.63,169.78,169.61,169.61,600.0,169.63,169.78,169.61,169.61,600.0
2023-07-12 11:00:00,169.77,169.77,169.77,169.77,100.0,169.77,169.77,169.77,169.77,100.0
2023-07-12 11:30:00,169.32,169.36,168.86,168.86,1026.0,169.32,169.36,168.86,168.86,1026.0
2023-07-12 12:00:00,168.86,168.92,168.85,168.92,400.0,168.86,168.92,168.85,168.92,400.0
2023-07-12 12:30:00,168.85,169.28,168.76,169.28,747.0,168.85,169.28,168.76,169.28,747.0
2023-07-12 13:00:00,169.0,169.03,169.0,169.03,200.0,169.0,169.03,169.0,169.03,200.0
2023-07-12 13:30:00,169.16,169.23,169.13,169.22,900.0,169.16,169.23,169.13,169.22,900.0
2023-07-12 14:00:00,169.19,169.3,168.86,169.01,1300.0,169.19,169.3,168.86,169.01,1300.0
2023-07-12 14:30:00,169.02,169.02,168.75,168.76,1800.0,169.02,169.02,168.75,168.76,1800.0
2023-07-12 15:00:00,168.78,168.88,168.17,168.19,1100.0,168.78,168.88,168.17,168.19,1100.0
2023-07-12 15:30:00,168.28,168.28,167.99,168.2,3961.0,168.28,168.28,167.99,168.2,3961.0
2023-07-13 09:30:00,169.19,169.19,168.52,168.96,700.0,169.19,169.19,168.52,168.96,700.0
2023-07-13 10:00:00,169.0,169.0,168.92,168.92,600.0,169.0,169.0,168.92,168.92,600.0
2023-07-13 10:30:00,168.76,168.76,168.59,168.7,600.0,168.76,168.76,168.59,168.7,600.0
2023-07-13 11:00:00,168.9,168.9,168.56,168.67,900.0,168.9,168.9,168.56,168.67,900.0
2023-07-13 11:30:00,168.45,168.71,168.45,168.56,700.0,168.45,168.71,168.45,168.56,700.0
2023-07-13 12:00:00,168.51,168.51,168.23,168.23,400.0,168.51,168.51,168.23,168.23,400.0
2023-07-13 12:30:00,168.49,168.59,168.42,168.51,700.0,168.49,168.59,168.42,168.51,700.0
2023-07-13 13:00:00,168.9,168.97,168.9,168.97,300.0,168.9,168.97,168.9,168.97,300.0
2023-07-13 13:30:00,168.78,168.84,168.66,168.66,400.0,168.78,168.84,168.66,168.66,400.0
2023-07-13 14:00:00,168.75,168.82,168.63,168.63,1758.0,168.75,168.82,168.63,168.63,1758.0
2023-07-13 14:30:00,168.64,168.76,168.48,168.51,900.0,168.64,168.76,168.48,168.51,900.0
2023-07-13 15:00:00,168.51,168.94,168.51,168.94,1100.0,168.51,168.94,168.51,168.94,1100.0
2023-07-13 15:30:00,168.93,169.21,168.87,169.11,2800.0,168.93,169.21,168.87,169.11,2800.0
2023-07-14 09:30:00,168.22,168.22,167.24,167.33,800.0,168.22,168.22,167.24,167.33,800.0
2023-07-14 10:00:00,167.11,167.32,167.11,167.32,530.0,167.11,167.32,167.11,167.32,530.0
2023-07-14 10:30:00,166.51,166.51,166.02,166.14,400.0,166.51,166.51,166.02,166.14,400.0
2023-07-14 11:00:00,166.76,167.02,166.76,167.02,300.0,166.76,167.02,166.76,167.02,300.0
2023-07-14 11:30:00,167.34,167.6,167.34,167.59,333.0,167.34,167.6,167.34,167.59,333.0
2023-07-14 12:00:00,167.33,167.33,167.14,167.14,200.0,167.33,167.33,167.14,167.14,200.0
2023-07-14 12:30:00,167.26,167.26,167.26,167.26,100.0,167.26,167.26,167.26,167.26,100.0
2023-07-14 13:00:00,167.56,167.56,167.56,167.56,100.0,167.56,167.56,167.56,167.56,100.0
2023-07-14 13:30:00,167.7,167.77,167.69,167.69,632.0,167.7,167.77,167.69,167.69,632.0
2023-07-14 14:00:00,167.77,167.93,167.77,167.83,400.0,167.77,167.93,167.77,167.83,400.0
2023-07-14 14:30:00,167.78,167.83,167.65,167.83,300.0,167.78,167.83,167.65,167.83,300.0
2023-07-14 15:00:00,167.48,167.69,167.41,167.69,700.0,167.48,167.69,167.41,167.69,700.0
2023-07-14 15:30:00,167.44,167.44,166.87,166.91,2300.0,167.44,167.44,166.87,166.91,2300.0
2023-07-17 09:30:00,167.13,168.99,167.13,168.99,1000.0,167.13,168.99,167.13,168.99,1000.0
2023-07-17 10:00:00,169.0,169.5,169.0,169.21,1051.0,169.0,169.5,169.0,169.21,1051.0
2023-07-17 10:30:00,169.4,169.62,169.39,169.39,1000.0,169.4,169.62,169.39,169.39,1000.0
2023-07-17 11:00:00,169.56,170.12,169.56,170.12,800.0,169.56,170.12,169.56,170.12,800.0
2023-07-17 11:30:00,170.02,170.25,169.87,170.25,1300.0,170.02,170.25,169.87,170.25,1300.0
2023-07-17 12:00:00,169.97,170.07,169.87,169.87,935.0,169.97,170.07,169.87,169.87,935.0
2023-07-17 12:30:00,169.98,170.08,169.83,170.04,1597.0,169.98,170.08,169.83,170.04,1597.0
2023-07-17 13:00:00,169.94,170.21,169.94,170.21,1300.0,169.94,170.21,169.94,170.21,1300.0
2023-07-17 13:30:00,170.34,170.61,170.34,170.35,1300.0,170.34,170.61,170.34,170.35,1300.0
2023-07-17 14:00:00,170.09,170.42,170.09,170.42,592.0,170.09,170.42,170.09,170.42,592.0
2023-07-17 14:30:00,170.3,170.5,170.21,170.5,700.0,170.3,170.5,170.21,170.5,700.0
2023-07-17 15:00:00,170.65,170.75,170.65,170.7,800.0,170.65,170.75,170.65,170.7,800.0
2023-07-17 15:30:00,170.7,170.76,170.2,170.34,7112.0,170.7,170.76,170.2,170.34,7112.0
2023-07-18 09:30:00,169.14,169.14,168.77,168.77,500.0,169.14,169.14,168.77,168.77,500.0
2023-07-18 10:00:00,168.97,168.97,168.53,168.57,400.0,168.97,168.97,168.53,168.57,400.0
2023-07-18 10:30:00,168.6,168.95,168.6,168.95,400.0,168.6,168.95,168.6,168.95,400.0
2023-07-18 11:00:00,169.6,169.64,169.53,169.55,500.0,169.6,169.64,169.53,169.55,500.0
2023-07-18 11:30:00,169.43,169.51,169.41,169.41,300.0,169.43,169.51,169.41,169.41,300.0
2023-07-18 12:00:00,169.17,169.45,169.17,169.18,545.0,169.17,169.45,169.17,169.18,545.0
2023-07-18 12:30:00,169.37,169.37,169.23,169.26,402.0,169.37,169.37,169.23,169.26,402.0
2023-07-18 13:00:00,169.58,169.85,169.58,169.65,563.0,169.58,169.85,169.58,169.65,563.0
2023-07-18 13:30:00,169.46,169.49,169.46,169.49,200.0,169.46,169.49,169.46,169.49,200.0
2023-07-18 14:00:00,169.32,169.47,169.32,169.47,635.0,169.32,169.47,169.32,169.47,635.0
2023-07-18 14:30:00,169.55,169.55,169.31,169.31,600.0,169.55,169.55,169.31,169.31,600.0
2023-07-18 15:00:00,169.39,169.94,169.39,169.81,700.0,169.39,169.94,169.39,169.81,700.0
2023-07-18 15:30:00,169.78,170.03,169.73,169.9,1877.0,169.78,170.03,169.73,169.9,1877.0
2023-07-19 09:30:00,170.93,171.0,170.53,170.71,2200.0,170.93,171.0,170.53,170.71,2200.0
2023-07-19 10:00:00,171.19,171.19,170.47,170.55,800.0,171.19,171.19,170.47,170.55,800.0
2023-07-19 10:30:00,170.36,170.82,170.19,170.82,900.0,170.36,170.82,170.19,170.82,900.0
2023-07-19 11:00:00,170.44,170.79,170.44,170.79,722.0,170.44,170.79,170.44,170.79,722.0
2023-07-19 11:30:00,170.81,170.94,170.81,170.94,200.0,170.81,170.94,170.81,170.94,200.0
2023-07-19 12:00:00,170.87,170.93,170.87,170.93,300.0,170.87,170.93,170.87,170.93,300.0
2023-07-19 12:30:00,170.81,170.81,170.78,170.78,300.0,170.81,170.81,170.78,170.78,300.0
2023-07-19 13:00:00,170.7,170.7,170.7,170.7,200.0,170.7,170.7,170.7,170.7,200.0
2023-07-19 13:30:00,170.69,170.86,170.69,170.86,400.0,170.69,170.86,170.69,170.86,400.0
2023-07-19 14:00:00,171.09,171.09,171.09,171.09,200.0,171.09,171.09,171.09,171.09,200.0
2023-07-19 14:30:00,171.6,171.81,171.6,171.81,500.0,171.6,171.81,171.6,171.81,500.0
2023-07-19 15:00:00,171.89,172.49,171.89,172.47,2472.0,171.89,172.49,171.89,172.47,2472.0
2023-07-19 15:30:00,172.28,172.72,172.18,172.66,4947.0,172.28,172.72,172.18,172.66,4947.0
2023-07-20 10:00:00,170.65,170.87,170.65,170.87,800.0,170.65,170.87,170.65,170.87,800.0
2023-07-20 10:30:00,171.27,171.27,170.22,170.41,1603.0,171.27,171.27,170.22,170.41,1603.0
2023-07-20 11:00:00,170.29,170.56,170.26,170.56,600.0,170.29,170.56,170.26,170.56,600.0
2023-07-20 11:30:00,170.63,170.63,170.04,170.04,300.0,170.63,170.63,170.04,170.04,300.0
2023-07-20 12:00:00,169.98,170.02,169.82,169.82,500.0,169.98,170.02,169.82,169.82,500.0
2023-07-20 12:30:00,169.27,169.36,169.27,169.31,464.0,169.27,169.36,169.27,169.31,464.0
2023-07-20 13:00:00,169.3,169.41,169.3,169.38,300.0,169.3,169.41,169.3,169.38,300.0
2023-07-20 13:30:00,169.64,169.64,169.64,169.64,100.0,169.64,169.64,169.64,169.64,100.0
2023-07-20 14:00:00,169.07,169.07,168.16,168.16,300.0,169.07,169.07,168.16,168.16,300.0
2023-07-20 14:30:00,167.74,167.99,167.74,167.98,1171.0,167.74,167.99,167.74,167.98,1171.0
2023-07-20 15:00:00,167.73,167.84,166.97,166.97,1905.0,167.73,167.84,166.97,166.97,1905.0
2023-07-20 15:30:00,167.07,167.48,167.07,167.42,2314.0,167.07,167.48,167.07,167.42,2314.0
2023-07-21 09:30:00,167.71,167.86,167.71,167.86,200.0,167.71,167.86,167.71,167.86,200.0
2023-07-21 10:00:00,168.23,168.59,168.23,168.59,200.0,168.23,168.59,168.23,168.59,200.0
2023-07-21 10:30:00,168.6,168.6,167.99,168.24,400.0,168.6,168.6,167.99,168.24,400.0
2023-07-21 11:00:00,168.24,168.72,168.24,168.7,300.0,168.24,168.72,168.24,168.7,300.0
2023-07-21 11:30:00,168.7,168.7,168.7,168.7,0.0,168.7,168.7,168.7,168.7,0.0
2023-07-21 12:00:00,168.28,168.28,168.28,168.28,100.0,168.28,168.28,168.28,168.28,100.0
2023-07-21 12:30:00,168.36,168.36,168.21,168.21,300.0,168.36,168.36,168.21,168.21,300.0
2023-07-21 13:00:00,168.58,168.59,168.58,168.59,200.0,168.58,168.59,168.58,168.59,200.0
2023-07-21 13:30:00,168.76,168.76,168.75,168.75,300.0,168.76,168.76,168.75,168.75,300.0
2023-07-21 14:00:00,168.98,169.01,168.52,168.94,1100.0,168.98,169.01,168.52,168.94,1100.0
2023-07-21 14:30:00,168.88,168.95,168.77,168.77,300.0,168.88,168.95,168.77,168.77,300.0
2023-07-21 15:00:00,168.61,168.67,168.36,168.59,1003.0,168.61,168.67,168.36,168.59,1003.0
2023-07-21 15:30:00,168.65,168.65,168.41,168.44,1226.0,168.65,168.65,168.41,168.44,1226.0
2023-07-24 09:30:00,168.5,169.25,168.5,168.92,445.0,168.5,169.25,168.5,168.92,445.0
2023-07-24 10:00:00,169.14,169.23,168.67,168.94,900.0,169.14,169.23,168.67,168.94,900.0
2023-07-24 10:30:00,168.94,168.94,168.94,168.94,0.0,168.94,168.94,168.94,168.94,0.0
2023-07-24 11:00:00,168.55,168.82,168.55,168.61,600.0,168.55,168.82,168.55,168.61,600.0
2023-07-24 11:30:00,168.39,168.55,168.18,168.34,725.0,168.39,168.55,168.18,168.34,725.0
2023-07-24 12:00:00,168.37,168.37,167.9,167.9,400.0,168.37,168.37,167.9,167.9,400.0
2023-07-24 12:30:00,167.97,167.99,167.95,167.99,300.0,167.97,167.99,167.95,167.99,300.0
2023-07-24 13:00:00,168.09,168.29,168.08,168.29,800.0,168.09,168.29,168.08,168.29,800.0
2023-07-24 13:30:00,168.25,168.25,168.25,168.25,100.0,168.25,168.25,168.25,168.25,100.0
2023-07-24 14:00:00,168.34,168.48,168.33,168.48,600.0,168.34,168.48,168.33,168.48,600.0
2023-07-24 14:30:00,168.59,168.64,168.59,168.61,600.0,168.59,168.64,168.59,168.61,600.0
2023-07-24 15:00:00,168.64,168.73,168.49,168.49,400.0,168.64,168.73,168.49,168.49,400.0
2023-07-24 15:30:00,168.31,168.5,168.25,168.28,1100.0,168.31,168.5,168.25,168.28,1100.0
2023-07-25 09:30:00,168.78,169.65,168.78,169.6,903.0,168.78,169.65,168.78,169.6,903.0
2023-07-25 10:00:00,169.86,170.25,169.83,169.99,700.0,169.86,170.25,169.83,169.99,700.0
2023-07-25 10:30:00,169.38,169.54,169.31,169.35,503.0,169.38,169.54,169.31,169.35,503.0
2023-07-25 11:00:00,169.42,169.62,169.4,169.61,1037.0,169.42,169.62,169.4,169.61,1037.0
2023-07-25 11:30:00,169.71,169.77,169.39,169.45,719.0,169.71,169.77,169.39,169.45,719.0
2023-07-25 12:00:00,169.51,169.74,169.5,169.71,903.0,169.51,169.74,169.5,169.71,903.0
2023-07-25 12:30:00,169.71,169.71,169.71,169.71,0.0,169.71,169.71,169.71,169.71,0.0
2023-07-25 13:00:00,169.43,169.56,169.41,169.56,602.0,169.43,169.56,169.41,169.56,602.0
2023-07-25 13:30:00,169.37,169.56,169.35,169.41,811.0,169.37,169.56,169.35,169.41,811.0
2023-07-25 14:00:00,169.45,169.47,169.44,169.45,400.0,169.45,169.47,169.44,169.45,400.0
2023-07-25 14:30:00,169.55,169.55,169.37,169.37,822.0,169.55,169.55,169.37,169.37,822.0
2023-07-25 15:00:00,169.4,169.49,169.19,169.24,1407.0,169.4,169.49,169.19,169.24,1407.0
2023-07-25 15:30:00,169.41,169.47,169.19,169.24,3784.0,169.41,169.47,169.19,169.24,3784.0
2023-07-26 10:00:00,168.55,168.55,168.48,168.54,300.0,168.55,168.55,168.48,168.54,300.0
2023-07-26 10:30:00,168.19,168.41,168.19,168.41,400.0,168.19,168.41,168.19,168.41,400.0
2023-07-26 11:00:00,168.59,169.04,168.59,169.04,679.0,168.59,169.04,168.59,169.04,679.0
2023-07-26 11:30:00,168.76,169.07,168.76,169.07,500.0,168.76,169.07,168.76,169.07,500.0
2023-07-26 12:00:00,169.16,169.28,169.15,169.28,400.0,169.16,169.28,169.15,169.28,400.0
2023-07-26 12:30:00,169.09,169.15,169.01,169.01,603.0,169.09,169.15,169.01,169.01,603.0
2023-07-26 13:00:00,168.97,169.05,168.97,169.04,300.0,168.97,169.05,168.97,169.04,300.0
2023-07-26 13:30:00,169.26,169.26,169.14,169.14,200.0,169.26,169.26,169.14,169.14,200.0
2023-07-26 14:00:00,169.1,169.16,168.83,168.88,1200.0,169.1,169.16,168.83,168.88,1200.0
2023-07-26 14:30:00,168.72,169.37,168.72,169.21,1818.0,168.72,169.37,168.72,169.21,1818.0
2023-07-26 15:00:00,169.26,169.31,168.34,168.66,1303.0,169.26,169.31,168.34,168.66,1303.0
2023-07-26 15:30:00,168.53,169.15,168.53,168.99,5057.0,168.53,169.15,168.53,168.99,5057.0
2023-07-27 09:30:00,169.38,170.34,169.38,169.67,603.0,169.38,170.34,169.38,169.67,603.0
2023-07-27 10:00:00,170.27,170.27,169.69,169.69,600.0,170.27,170.27,169.69,169.69,600.0
2023-07-27 10:30:00,169.25,169.25,168.95,168.95,200.0,169.25,169.25,168.95,168.95,200.0
2023-07-27 11:00:00,168.82,169.4,168.82,169.4,200.0,168.82,169.4,168.82,169.4,200.0
2023-07-27 11:30:00,168.91,168.91,168.37,168.45,400.0,168.91,168.91,168.37,168.45,400.0
2023-07-27 12:00:00,168.62,168.68,168.62,168.68,300.0,168.62,168.68,168.62,168.68,300.0
2023-07-27 12:30:00,168.56,168.56,168.16,168.16,900.0,168.56,168.56,168.16,168.16,900.0
2023-07-27 13:00:00,168.23,168.41,167.77,168.19,900.0,168.23,168.41,167.77,168.19,900.0
2023-07-27 13:30:00,167.32,167.32,166.97,166.97,1714.0,167.32,167.32,166.97,166.97,1714.0
2023-07-27 14:00:00,166.62,166.94,166.32,166.32,1068.0,166.62,166.94,166.32,166.32,1068.0
2023-07-27 14:30:00,166.11,166.11,165.83,166.05,1139.0,166.11,166.11,165.83,166.05,1139.0
2023-07-27 15:00:00,165.86,166.4,165.86,166.06,767.0,165.86,166.4,165.86,166.06,767.0
2023-07-27 15:30:00,166.17,166.27,165.71,166.04,3258.0,166.17,166.27,165.71,166.04,3258.0
2023-07-28 09:30:00,165.9,165.9,164.36,164.36,1400.0,165.9,165.9,164.36,164.36,1400.0
2023-07-28 10:00:00,163.44,164.33,163.44,164.26,600.0,163.44,164.33,163.44,164.26,600.0
2023-07-28 10:30:00,163.55,163.55,162.98,163.03,2800.0,163.55,163.55,162.98,163.03,2800.0
2023-07-28 11:00:00,163.22,163.22,162.75,163.08,500.0,163.22,163.22,162.75,163.08,500.0
2023-07-28 11:30:00,163.54,163.61,163.39,163.45,800.0,163.54,163.61,163.39,163.45,800.0
2023-07-28 12:00:00,163.57,164.18,163.57,163.66,3103.0,163.57,164.18,163.57,163.66,3103.0
2023-07-28 12:30:00,163.66,163.7,163.54,163.54,1061.0,163.66,163.7,163.54,163.54,1061.0
2023-07-28 13:00:00,163.22,163.22,162.5,162.51,1100.0,163.22,163.22,162.5,162.51,1100.0
2023-07-28 13:30:00,162.6,162.6,161.67,162.04,800.0,162.6,162.6,161.67,162.04,800.0
2023-07-28 14:00:00,162.18,162.65,162.18,162.24,1150.0,162.18,162.65,162.18,162.24,1150.0
2023-07-28 14:30:00,162.14,162.32,162.12,162.15,3064.0,162.14,162.32,162.12,162.15,3064.0
2023-07-28 15:00:00,162.03,162.36,162.03,162.23,1342.0,162.03,162.36,162.03,162.23,1342.0
2023-07-28 15:30:00,162.18,162.73,161.83,162.71,16331.0,162.18,162.73,161.83,162.71,16331.0
2023-07-31 09:30:00,161.4,162.39,161.38,161.39,2400.0,161.4,162.39,161.38,161.39,2400.0
2023-07-31 10:00:00,161.41,161.58,161.37,161.37,800.0,161.41,161.58,161.37,161.37,800.0
2023-07-31 10:30:00,161.2,161.27,160.4,160.4,900.0,161.2,161.27,160.4,160.4,900.0
2023-07-31 11:00:00,160.64,161.04,160.64,161.04,1100.0,160.64,161.04,160.64,161.04,1100.0
2023-07-31 11:30:00,161.1,161.1,160.47,160.48,1000.0,161.1,161.1,160.47,160.48,1000.0
2023-07-31 12:00:00,160.75,160.75,160.4,160.4,500.0,160.75,160.75,160.4,160.4,500.0
2023-07-31 12:30:00,160.35,160.84,160.35,160.84,800.0,160.35,160.84,160.35,160.84,800.0
2023-07-31 13:00:00,160.93,161.32,160.93,161.29,600.0,160.93,161.32,160.93,161.29,600.0
2023-07-31 13:30:00,161.49,161.49,161.16,161.16,500.0,161.49,161.49,161.16,161.16,500.0
2023-07-31 14:00:00,160.86,160.93,160.79,160.93,400.0,160.86,160.93,160.79,160.93,400.0
2023-07-31 14:30:00,160.92,161.03,160.92,161.03,605.0,160.92,161.03,160.92,161.03,605.0
2023-07-31 15:00:00,160.86,160.86,160.56,160.71,700.0,160.86,160.86,160.56,160.71,700.0
2023-07-31 15:30:00,160.88,161.16,160.34,161.07,3300.0,160.88,161.16,160.34,161.07,3300.0
2023-08-01 09:30:00,161.94,162.47,161.94,162.47,1101.0,161.94,162.47,161.94,162.47,1101.0
2023-08-01 10:00:00,162.42,162.42,162.14,162.14,600.0,162.42,162.42,162.14,162.14,600.0
2023-08-01 10:30:00,162.06,162.46,161.92,162.31,800.0,162.06,162.46,161.92,162.31,800.0
2023-08-01 11:00:00,162.06,162.24,161.7,161.7,600.0,162.06,162.24,161.7,161.7,600.0
2023-08-01 11:30:00,161.76,161.76,161.22,161.22,1100.0,161.76,161.76,161.22,161.22,1100.0
2023-08-01 12:00:00,161.31,161.31,161.13,161.13,700.0,161.31,161.31,161.13,161.13,700.0
2023-08-01 12:30:00,161.1,161.1,160.56,160.6,901.0,161.1,161.1,160.56,160.6,901.0
2023-08-01 13:00:00,160.53,160.96,160.53,160.96,1100.0,160.53,160.96,160.53,160.96,1100.0
2023-08-01 13:30:00,160.96,161.08,160.65,160.81,1200.0,160.96,161.08,160.65,160.81,1200.0
2023-08-01 14:00:00,161.03,161.03,160.47,160.64,1456.0,161.03,161.03,160.47,160.64,1456.0
2023-08-01 14:30:00,160.61,160.66,160.49,160.61,1594.0,160.61,160.66,160.49,160.61,1594.0
2023-08-01 15:00:00,160.67,160.97,160.63,160.78,1385.0,160.67,160.97,160.63,160.78,1385.0
2023-08-01 15:30:00,160.82,161.15,160.35,161.12,5453.0,160.82,161.15,160.35,161.12,5453.0
2023-08-02 09:30:00,159.12,160.97,159.12,160.97,800.0,159.12,160.97,159.12,160.97,800.0
2023-08-02 10:00:00,160.78,160.99,160.49,160.54,500.0,160.78,160.99,160.49,160.54,500.0
2023-08-02 10:30:00,160.66,160.69,159.87,159.87,600.0,160.66,160.69,159.87,159.87,600.0
2023-08-02 11:00:00,159.96,160.37,159.96,160.37,300.0,159.96,160.37,159.96,160.37,300.0
2023-08-02 11:30:00,160.18,160.61,160.12,160.53,1000.0,160.18,160.61,160.12,160.53,1000.0
2023-08-02 12:00:00,160.59,160.62,160.52,160.52,400.0,160.59,160.62,160.52,160.52,400.0
2023-08-02 12:30:00,161.14,161.27,161.08,161.08,900.0,161.14,161.27,161.08,161.08,900.0
2023-08-02 13:00:00,160.83,160.83,160.66,160.74,500.0,160.83,160.83,160.66,160.74,500.0
2023-08-02 13:30:00,160.92,161.21,160.92,161.2,400.0,160.92,161.21,160.92,161.2,400.0
2023-08-02 14:00:00,161.05,161.13,160.41,160.41,1301.0,161.05,161.13,160.41,160.41,1301.0
2023-08-02 14:30:00,160.3,160.48,160.2,160.4,1646.0,160.3,160.48,160.2,160.4,1646.0
2023-08-02 15:00:00,160.44,160.44,159.79,159.79,1852.0,160.44,160.44,159.79,159.79,1852.0
2023-08-02 15:30:00,159.9,160.19,159.79,160.05,5012.0,159.9,160.19,159.79,160.05,5012.0
2023-08-03 09:30:00,158.72,158.72,158.05,158.24,300.0,158.72,158.72,158.05,158.24,300.0
2023-08-03 10:00:00,158.45,158.45,157.88,157.88,335.0,158.45,158.45,157.88,157.88,335.0
2023-08-03 10:30:00,157.57,157.71,157.42,157.42,300.0,157.57,157.71,157.42,157.42,300.0
2023-08-03 11:00:00,157.33,157.99,157.33,157.99,435.0,157.33,157.99,157.33,157.99,435.0
2023-08-03 11:30:00,157.73,158.39,157.73,158.35,700.0,157.73,158.39,157.73,158.35,700.0
2023-08-03 12:00:00,158.11,158.51,158.11,158.5,914.0,158.11,158.51,158.11,158.5,914.0
2023-08-03 12:30:00,158.59,158.87,158.53,158.84,712.0,158.59,158.87,158.53,158.84,712.0
2023-08-03 13:00:00,158.84,159.26,158.74,159.18,608.0,158.84,159.26,158.74,159.18,608.0
2023-08-03 13:30:00,159.17,159.17,159.08,159.12,800.0,159.17,159.17,159.08,159.12,800.0
2023-08-03 14:00:00,159.03,159.27,159.03,159.07,700.0,159.03,159.27,159.03,159.07,700.0
2023-08-03 14:30:00,159.1,159.19,159.03,159.04,1000.0,159.1,159.19,159.03,159.04,1000.0
2023-08-03 15:00:00,158.87,159.2,158.8,159.12,1088.0,158.87,159.2,158.8,159.12,1088.0
2023-08-03 15:30:00,159.19,159.19,158.57,158.57,2300.0,159.19,159.19,158.57,158.57,2300.0
2023-08-04 09:30:00,158.81,159.26,158.81,159.09,862.0,158.81,159.26,158.81,159.09,862.0
2023-08-04 10:00:00,158.71,158.74,157.96,158.71,1500.0,158.71,158.74,157.96,158.71,1500.0
2023-08-04 10:30:00,159.13,159.24,158.93,159.24,2130.0,159.13,159.24,158.93,159.24,2130.0
2023-08-04 11:00:00,159.12,159.27,159.11,159.25,1500.0,159.12,159.27,159.11,159.25,1500.0
2023-08-04 11:30:00,159.25,159.4,159.19,159.4,1438.0,159.25,159.4,159.19,159.4,1438.0
2023-08-04 12:00:00,159.59,160.11,159.55,160.11,1000.0,159.59,160.11,159.55,160.11,1000.0
2023-08-04 12:30:00,160.12,160.19,160.09,160.09,400.0,160.12,160.19,160.09,160.09,400.0
2023-08-04 13:00:00,160.21,160.21,159.61,159.61,919.0,160.21,160.21,159.61,159.61,919.0
2023-08-04 13:30:00,159.62,159.66,159.46,159.61,1343.0,159.62,159.66,159.46,159.61,1343.0
2023-08-04 14:00:00,159.27,159.42,159.15,159.32,1426.0,159.27,159.42,159.15,159.32,1426.0
2023-08-04 14:30:00,159.2,159.2,158.63,158.77,1700.0,159.2,159.2,158.63,158.77,1700.0
2023-08-04 15:00:00,158.9,158.9,158.46,158.52,1400.0,158.9,158.9,158.46,158.52,1400.0
2023-08-04 15:30:00,158.68,158.72,158.46,158.59,6079.0,158.68,158.72,158.46,158.59,6079.0
2023-08-07 09:30:00,158.65,158.74,158.64,158.74,500.0,158.65,158.74,158.64,158.74,500.0
2023-08-07 10:00:00,158.8,159.65,158.8,159.65,300.0,158.8,159.65,158.8,159.65,300.0
2023-08-07 10:30:00,159.28,159.28,158.77,158.77,300.0,159.28,159.28,158.77,158.77,300.0
2023-08-07 11:00:00,158.65,158.85,158.65,158.82,600.0,158.65,158.85,158.65,158.82,600.0
2023-08-07 11:30:00,158.65,158.88,158.65,158.88,200.0,158.65,158.88,158.65,158.88,200.0
2023-08-07 12:00:00,158.74,158.74,158.65,158.69,500.0,158.74,158.74,158.65,158.69,500.0
2023-08-07 12:30:00,158.82,158.9,158.82,158.9,200.0,158.82,158.9,158.82,158.9,200.0
2023-08-07 13:00:00,158.92,159.32,158.92,159.32,800.0,158.92,159.32,158.92,159.32,800.0
2023-08-07 13:30:00,159.31,159.7,159.31,159.57,300.0,159.31,159.7,159.31,159.57,300.0
2023-08-07 14:00:00,159.61,159.61,159.46,159.46,400.0,159.61,159.61,159.46,159.46,400.0
2023-08-07 14:30:00,159.22,159.26,159.09,159.09,1700.0,159.22,159.26,159.09,159.09,1700.0
2023-08-07 15:00:00,159.13,159.22,159.13,159.14,400.0,159.13,159.22,159.13,159.14,400.0
2023-08-07 15:30:00,159.0,159.17,158.98,159.07,1517.0,159.0,159.17,158.98,159.07,1517.0
2023-08-08 09:30:00,158.21,158.21,157.12,157.12,200.0,158.21,158.21,157.12,157.12,200.0
2023-08-08 10:00:00,156.4,156.73,156.38,156.38,1170.0,156.4,156.73,156.38,156.38,1170.0
2023-08-08 10:30:00,156.53,156.82,156.52,156.64,800.0,156.53,156.82,156.52,156.64,800.0
2023-08-08 11:00:00,156.07,156.44,156.07,156.44,500.0,156.07,156.44,156.07,156.44,500.0
2023-08-08 11:30:00,156.29,156.41,156.01,156.01,554.0,156.29,156.41,156.01,156.01,554.0
2023-08-08 12:00:00,156.01,156.09,156.01,156.08,806.0,156.01,156.09,156.01,156.08,806.0
2023-08-08 12:30:00,156.1,156.27,156.1,156.1,806.0,156.1,156.27,156.1,156.1,806.0
2023-08-08 13:00:00,156.07,156.26,156.01,156.26,306.0,156.07,156.26,156.01,156.26,306.0
2023-08-08 13:30:00,156.16,156.3,156.16,156.21,508.0,156.16,156.3,156.16,156.21,508.0
2023-08-08 14:00:00,156.24,156.52,156.23,156.5,516.0,156.24,156.52,156.23,156.5,516.0
2023-08-08 14:30:00,156.47,156.59,156.42,156.51,1000.0,156.47,156.59,156.42,156.51,1000.0
2023-08-08 15:00:00,156.55,156.7,156.54,156.66,1274.0,156.55,156.7,156.54,156.66,1274.0
2023-08-08 15:30:00,156.65,156.92,156.65,156.91,2889.0,156.65,156.92,156.65,156.91,2889.0
2023-08-09 09:30:00,156.3,156.3,156.3,156.3,100.0,156.3,156.3,156.3,156.3,100.0
2023-08-09 10:00:00,156.11,156.11,155.8,155.83,811.0,156.11,156.11,155.8,155.83,811.0
2023-08-09 10:30:00,155.83,155.83,155.83,155.83,0.0,155.83,155.83,155.83,155.83,0.0
2023-08-09 11:00:00,156.31,156.31,156.24,156.24,200.0,156.31,156.31,156.24,156.24,200.0
2023-08-09 11:30:00,156.36,156.38,156.18,156.32,868.0,156.36,156.38,156.18,156.32,868.0
2023-08-09 12:00:00,156.39,156.57,156.39,156.54,566.0,156.39,156.57,156.39,156.54,566.0
2023-08-09 12:30:00,156.56,156.61,156.56,156.61,200.0,156.56,156.61,156.56,156.61,200.0
2023-08-09 13:00:00,156.75,156.75,156.75,156.75,100.0,156.75,156.75,156.75,156.75,100.0
2023-08-09 13:30:00,156.86,156.87,156.8,156.86,500.0,156.86,156.87,156.8,156.86,500.0
2023-08-09 14:00:00,156.97,157.06,156.97,157.06,200.0,156.97,157.06,156.97,157.06,200.0
2023-08-09 14:30:00,157.28,157.28,157.09,157.09,600.0,157.28,157.28,157.09,157.09,600.0
2023-08-09 15:00:00,157.08,157.08,156.75,157.0,800.0,157.08,157.08,156.75,157.0,800.0
2023-08-09 15:30:00,156.79,156.85,156.52,156.72,1900.0,156.79,156.85,156.52,156.72,1900.0
2023-08-10 09:30:00,158.83,159.1,158.76,159.1,635.0,158.83,159.1,158.76,159.1,635.0
2023-08-10 10:00:00,159.02,159.39,159.02,159.21,1100.0,159.02,159.39,159.02,159.21,1100.0
2023-08-10 10:30:00,159.13,159.13,158.94,158.94,300.0,159.13,159.13,158.94,158.94,300.0
2023-08-10 11:00:00,158.69,158.73,158.15,158.57,1345.0,158.69,158.73,158.15,158.57,1345.0
2023-08-10 11:30:00,158.76,158.84,157.71,157.87,1732.0,158.76,158.84,157.71,157.87,1732.0
2023-08-10 12:00:00,157.87,157.87,157.81,157.81,200.0,157.87,157.87,157.81,157.81,200.0
2023-08-10 12:30:00,157.48,157.48,157.24,157.24,300.0,157.48,157.48,157.24,157.24,300.0
2023-08-10 13:00:00,157.56,157.73,157.56,157.7,300.0,157.56,157.73,157.56,157.7,300.0
2023-08-10 13:30:00,157.35,157.49,156.92,156.92,800.0,157.35,157.49,156.92,156.92,800.0
2023-08-10 14:00:00,156.95,157.53,156.95,157.3,1000.0,156.95,157.53,156.95,157.3,1000.0
2023-08-10 14:30:00,156.96,157.57,156.96,157.57,300.0,156.96,157.57,156.96,157.57,300.0
2023-08-10 15:00:00,157.5,157.64,157.27,157.51,600.0,157.5,157.64,157.27,157.51,600.0
2023-08-10 15:30:00,157.24,157.6,157.19,157.54,3031.0,157.24,157.6,157.19,157.54,3031.0
2023-08-11 09:30:00,156.15,156.48,156.1,156.4,1700.0,156.15,156.48,156.1,156.4,1700.0
2023-08-11 10:00:00,156.76,156.85,156.74,156.8,600.0,156.76,156.85,156.74,156.8,600.0
2023-08-11 10:30:00,156.72,156.96,156.22,156.23,1000.0,156.72,156.96,156.22,156.23,1000.0
2023-08-11 11:00:00,156.29,156.62,156.29,156.62,1200.0,156.29,156.62,156.29,156.62,1200.0
2023-08-11 11:30:00,156.57,156.74,156.46,156.71,1447.0,156.57,156.74,156.46,156.71,1447.0
2023-08-11 12:00:00,156.78,156.79,156.55,156.67,1097.0,156.78,156.79,156.55,156.67,1097.0
2023-08-11 12:30:00,156.74,156.74,156.59,156.61,700.0,156.74,156.74,156.59,156.61,700.0
2023-08-11 13:00:00,156.56,156.71,156.56,156.71,300.0,156.56,156.71,156.56,156.71,300.0
2023-08-11 13:30:00,156.72,156.72,156.54,156.54,800.0,156.72,156.72,156.54,156.54,800.0
2023-08-11 14:00:00,156.59,156.74,156.59,156.74,900.0,156.59,156.74,156.59,156.74,900.0
2023-08-11 14:30:00,156.93,156.93,156.82,156.84,500.0,156.93,156.93,156.82,156.84,500.0
2023-08-11 15:00:00,156.84,156.86,156.77,156.81,955.0,156.84,156.86,156.77,156.81,955.0
2023-08-11 15:30:00,156.88,156.88,156.5,156.5,2600.0,156.88,156.88,156.5,156.5,2600.0
2023-08-14 09:30:00,150.46,155.21,150.46,155.17,3682.0,150.46,155.21,150.46,155.17,3682.0
2023-08-14 10:00:00,155.38,156.02,154.76,154.76,2864.0,155.38,156.02,154.76,154.76,2864.0
2023-08-14 10:30:00,154.96,155.51,154.94,155.08,2834.0,154.96,155.51,154.94,155.08,2834.0
2023-08-14 11:00:00,155.39,156.55,155.39,156.55,3100.0,155.39,156.55,155.39,156.55,3100.0
2023-08-14 11:30:00,156.45,156.72,156.25,156.72,700.0,156.45,156.72,156.25,156.72,700.0
2023-08-14 12:00:00,156.68,156.81,156.66,156.75,1100.0,156.68,156.81,156.66,156.75,1100.0
2023-08-14 12:30:00,156.43,156.44,156.17,156.44,900.0,156.43,156.44,156.17,156.44,900.0
2023-08-14 13:00:00,156.55,156.7,156.43,156.47,1800.0,156.55,156.7,156.43,156.47,1800.0
2023-08-14 13:30:00,156.62,157.06,156.62,157.02,902.0,156.62,157.06,156.62,157.02,902.0
2023-08-14 14:00:00,156.98,157.14,156.88,157.14,900.0,156.98,157.14,156.88,157.14,900.0
2023-08-14 14:30:00,157.05,157.17,156.87,157.08,2123.0,157.05,157.17,156.87,157.08,2123.0
2023-08-14 15:00:00,156.92,156.99,156.77,156.96,700.0,156.92,156.99,156.77,156.96,700.0
2023-08-14 15:30:00,156.98,157.31,156.9,157.03,6894.0,156.98,157.31,156.9,157.03,6894.0
2023-08-15 09:30:00,156.34,156.34,155.47,155.47,700.0,156.34,156.34,155.47,155.47,700.0
2023-08-15 10:00:00,155.26,155.26,154.86,155.03,700.0,155.26,155.26,154.86,155.03,700.0
2023-08-15 10:30:00,154.69,154.98,154.49,154.49,900.0,154.69,154.98,154.49,154.49,900.0
2023-08-15 11:00:00,154.27,154.27,154.27,154.27,100.0,154.27,154.27,154.27,154.27,100.0
2023-08-15 11:30:00,154.24,154.28,153.95,153.98,500.0,154.24,154.28,153.95,153.98,500.0
2023-08-15 12:00:00,153.84,153.84,153.47,153.47,300.0,153.84,153.84,153.47,153.47,300.0
2023-08-15 12:30:00,153.91,153.91,153.57,153.57,600.0,153.91,153.91,153.57,153.57,600.0
2023-08-15 13:00:00,153.62,153.62,153.62,153.62,100.0,153.62,153.62,153.62,153.62,100.0
2023-08-15 13:30:00,153.47,153.59,153.37,153.59,900.0,153.47,153.59,153.37,153.59,900.0
2023-08-15 14:00:00,153.57,153.57,153.28,153.31,1211.0,153.57,153.57,153.28,153.31,1211.0
2023-08-15 14:30:00,153.34,153.37,153.12,153.18,1100.0,153.34,153.37,153.12,153.18,1100.0
2023-08-15 15:00:00,153.1,153.2,152.74,152.76,1600.0,153.1,153.2,152.74,152.76,1600.0
2023-08-15 15:30:00,152.65,153.03,152.58,152.86,4020.0,152.65,153.03,152.58,152.86,4020.0
2023-08-16 09:30:00,152.07,153.13,152.07,152.71,1400.0,152.07,153.13,152.07,152.71,1400.0
2023-08-16 10:00:00,152.89,153.35,152.86,153.32,1100.0,152.89,153.35,152.86,153.32,1100.0
2023-08-16 10:30:00,152.93,153.31,152.59,153.31,2360.0,152.93,153.31,152.59,153.31,2360.0
2023-08-16 11:00:00,153.47,153.48,153.11,153.23,1200.0,153.47,153.48,153.11,153.23,1200.0
2023-08-16 11:30:00,153.1,153.3,152.89,152.89,1200.0,153.1,153.3,152.89,152.89,1200.0
2023-08-16 12:00:00,152.82,152.85,152.25,152.25,1100.0,152.82,152.85,152.25,152.25,1100.0
2023-08-16 12:30:00,152.39,152.43,152.14,152.14,500.0,152.39,152.43,152.14,152.14,500.0
2023-08-16 13:00:00,152.15,152.15,151.63,151.72,1200.0,152.15,152.15,151.63,151.72,1200.0
2023-08-16 13:30:00,151.74,152.07,151.63,152.0,1680.0,151.74,152.07,151.63,152.0,1680.0
2023-08-16 14:00:00,151.9,152.05,151.52,152.05,1700.0,151.9,152.05,151.52,152.05,1700.0
2023-08-16 14:30:00,152.05,152.23,151.92,151.96,1800.0,152.05,152.23,151.92,151.96,1800.0
2023-08-16 15:00:00,151.66,151.75,151.09,151.2,2402.0,151.66,151.75,151.09,151.2,2402.0
2023-08-16 15:30:00,151.17,151.33,150.7,150.81,5882.0,151.17,151.33,150.7,150.81,5882.0
2023-08-17 09:30:00,150.82,151.47,150.79,150.96,1100.0,150.82,151.47,150.79,150.96,1100.0
2023-08-17 10:00:00,150.77,151.13,150.76,150.9,1998.0,150.77,151.13,150.76,150.9,1998.0
2023-08-17 10:30:00,150.88,151.11,150.63,150.78,1800.0,150.88,151.11,150.63,150.78,1800.0
2023-08-17 11:00:00,150.72,150.92,150.56,150.92,1000.0,150.72,150.92,150.56,150.92,1000.0
2023-08-17 11:30:00,150.71,150.81,150.59,150.68,900.0,150.71,150.81,150.59,150.68,900.0
2023-08-17 12:00:00,150.82,151.23,150.73,151.11,3167.0,150.82,151.23,150.73,151.11,3167.0
2023-08-17 12:30:00,151.29,151.32,151.08,151.17,3300.0,151.29,151.32,151.08,151.17,3300.0
2023-08-17 13:00:00,151.19,151.31,150.63,150.66,4000.0,151.19,151.31,150.63,150.66,4000.0
2023-08-17 13:30:00,150.68,151.21,150.64,151.09,4513.0,150.68,151.21,150.64,151.09,4513.0
2023-08-17 14:00:00,151.09,151.1,150.75,150.92,4891.0,151.09,151.1,150.75,150.92,4891.0
2023-08-17 14:30:00,150.8,150.89,150.27,150.31,3632.0,150.8,150.89,150.27,150.31,3632.0
2023-08-17 15:00:00,150.37,150.58,150.23,150.53,4299.0,150.37,150.58,150.23,150.53,4299.0
2023-08-17 15:30:00,150.56,150.68,149.93,149.93,6481.0,150.56,150.68,149.93,149.93,6481.0
2023-08-18 09:30:00,128.1,135.85,126.1,133.94,58320.0,128.1,135.85,126.1,133.94,58320.0
2023-08-18 10:00:00,133.8,134.24,132.36,132.64,22088.0,133.8,134.24,132.36,132.64,22088.0
2023-08-18 10:30:00,132.62,132.66,131.05,131.45,14110.0,132.62,132.66,131.05,131.45,14110.0
2023-08-18 11:00:00,131.65,133.0,131.65,132.29,12444.0,131.65,133.0,131.65,132.29,12444.0
2023-08-18 11:30:00,132.23,132.23,130.9,131.54,11585.0,132.23,132.23,130.9,131.54,11585.0
2023-08-18 12:00:00,131.44,131.95,129.53,129.61,19084.0,131.44,131.95,129.53,129.61,19084.0
2023-08-18 12:30:00,129.59,129.59,127.42,128.14,23428.0,129.59,129.59,127.42,128.14,23428.0
2023-08-18 13:00:00,128.03,128.14,126.46,127.12,10940.0,128.03,128.14,126.46,127.12,10940.0
2023-08-18 13:30:00,127.08,128.21,126.61,128.19,9802.0,127.08,128.21,126.61,128.19,9802.0
2023-08-18 14:00:00,128.37,128.78,127.65,128.41,8844.0,128.37,128.78,127.65,128.41,8844.0
2023-08-18 14:30:00,128.52,128.56,127.81,128.56,12243.0,128.52,128.56,127.81,128.56,12243.0
2023-08-18 15:00:00,128.64,129.69,128.47,128.77,9276.0,128.64,129.69,128.47,128.77,9276.0
2023-08-18 15:30:00,128.75,129.78,128.6,129.39,21449.0,128.75,129.78,128.6,129.39,21449.0
2023-08-21 09:30:00,128.72,129.98,126.79,127.76,13429.0,128.72,129.98,126.79,127.76,13429.0
2023-08-21 10:00:00,127.77,128.58,127.64,127.64,4147.0,127.77,128.58,127.64,127.64,4147.0
2023-08-21 10:30:00,127.61,128.01,126.83,127.13,8895.0,127.61,128.01,126.83,127.13,8895.0
2023-08-21 11:00:00,127.08,127.37,126.75,126.88,7670.0,127.08,127.37,126.75,126.88,7670.0
2023-08-21 11:30:00,126.93,127.31,126.84,126.9,5479.0,126.93,127.31,126.84,126.9,5479.0
2023-08-21 12:00:00,126.59,126.78,126.06,126.06,2400.0,126.59,126.78,126.06,126.06,2400.0
2023-08-21 12:30:00,126.32,126.94,126.08,126.94,2701.0,126.32,126.94,126.08,126.94,2701.0
2023-08-21 13:00:00,126.51,126.94,126.39,126.94,1799.0,126.51,126.94,126.39,126.94,1799.0
2023-08-21 13:30:00,126.88,126.88,126.36,126.42,3700.0,126.88,126.88,126.36,126.42,3700.0
2023-08-21 14:00:00,126.49,127.02,126.21,127.02,3596.0,126.49,127.02,126.21,127.02,3596.0
2023-08-21 14:30:00,127.06,127.76,127.06,127.47,3752.0,127.06,127.76,127.06,127.47,3752.0
2023-08-21 15:00:00,127.61,128.78,127.42,128.78,5421.0,127.61,128.78,127.42,128.78,5421.0
2023-08-21 15:30:00,128.77,129.77,128.77,129.44,9760.0,128.77,129.77,128.77,129.44,9760.0
2023-08-22 09:30:00,130.32,130.36,128.52,128.67,8645.0,130.32,130.36,128.52,128.67,8645.0
2023-08-22 10:00:00,128.47,131.26,128.47,130.6,6985.0,128.47,131.26,128.47,130.6,6985.0
2023-08-22 10:30:00,130.65,130.66,129.26,129.35,3989.0,130.65,130.66,129.26,129.35,3989.0
2023-08-22 11:00:00,129.33,129.59,129.06,129.23,4800.0,129.33,129.59,129.06,129.23,4800.0
2023-08-22 11:30:00,129.27,129.87,129.11,129.2,2900.0,129.27,129.87,129.11,129.2,2900.0
2023-08-22 12:00:00,129.28,129.33,128.35,128.68,4385.0,129.28,129.33,128.35,128.68,4385.0
2023-08-22 12:30:00,128.76,129.09,128.76,128.86,1700.0,128.76,129.09,128.76,128.86,1700.0
2023-08-22 13:00:00,128.7,128.7,128.36,128.63,3448.0,128.7,128.7,128.36,128.63,3448.0
2023-08-22 13:30:00,128.63,128.8,128.27,128.33,1103.0,128.63,128.8,128.27,128.33,1103.0
2023-08-22 14:00:00,128.48,128.79,128.26,128.72,5047.0,128.48,128.79,128.26,128.72,5047.0
2023-08-22 14:30:00,128.88,129.14,128.87,128.94,2700.0,128.88,129.14,128.87,128.94,2700.0
2023-08-22 15:00:00,128.94,129.18,128.88,129.07,6035.0,128.94,129.18,128.88,129.07,6035.0
2023-08-22 15:30:00,129.05,129.08,128.6,128.71,13450.0,129.05,129.08,128.6,128.71,13450.0
2023-08-23 09:30:00,128.46,129.33,128.46,129.25,4450.0,128.46,129.33,128.46,129.25,4450.0
2023-08-23 10:00:00,129.07,129.5,129.0,129.45,3273.0,129.07,129.5,129.0,129.45,3273.0
2023-08-23 10:30:00,129.16,129.71,128.87,129.71,3648.0,129.16,129.71,128.87,129.71,3648.0
2023-08-23 11:00:00,129.9,130.03,129.73,129.8,2053.0,129.9,130.03,129.73,129.8,2053.0
2023-08-23 11:30:00,129.76,130.01,129.73,129.95,800.0,129.76,130.01,129.73,129.95,800.0
2023-08-23 12:00:00,129.64,129.74,129.6,129.7,933.0,129.64,129.74,129.6,129.7,933.0
2023-08-23 12:30:00,129.67,129.92,129.59,129.91,1600.0,129.67,129.92,129.59,129.91,1600.0
2023-08-23 13:00:00,129.92,130.43,129.87,130.31,4749.0,129.92,130.43,129.87,130.31,4749.0
2023-08-23 13:30:00,130.4,130.58,130.14,130.58,1000.0,130.4,130.58,130.14,130.58,1000.0
2023-08-23 14:00:00,130.55,130.55,130.44,130.52,600.0,130.55,130.55,130.44,130.52,600.0
2023-08-23 14:30:00,130.62,130.85,130.59,130.85,2348.0,130.62,130.85,130.59,130.85,2348.0
2023-08-23 15:00:00,130.83,130.94,130.8,130.87,2847.0,130.83,130.94,130.8,130.87,2847.0
2023-08-23 15:30:00,130.91,130.91,129.86,130.07,12415.0,130.91,130.91,129.86,130.07,12415.0
2023-08-24 09:30:00,129.98,130.43,128.92,130.11,1495.0,129.98,130.43,128.92,130.11,1495.0
2023-08-24 10:00:00,130.09,130.09,129.15,129.28,850.0,130.09,130.09,129.15,129.28,850.0
2023-08-24 10:30:00,129.43,129.75,129.11,129.18,1352.0,129.43,129.75,129.11,129.18,1352.0
2023-08-24 11:00:00,128.6,129.04,128.6,128.89,700.0,128.6,129.04,128.6,128.89,700.0
2023-08-24 11:30:00,128.65,128.65,128.0,128.0,1025.0,128.65,128.65,128.0,128.0,1025.0
2023-08-24 12:00:00,128.26,128.33,128.13,128.33,700.0,128.26,128.33,128.13,128.33,700.0
2023-08-24 12:30:00,128.5,128.59,128.11,128.15,1500.0,128.5,128.59,128.11,128.15,1500.0
2023-08-24 13:00:00,127.91,128.1,127.84,127.84,1634.0,127.91,128.1,127.84,127.84,1634.0
2023-08-24 13:30:00,127.82,127.94,127.71,127.84,2543.0,127.82,127.94,127.71,127.84,2543.0
2023-08-24 14:00:00,127.96,128.16,127.88,127.99,1766.0,127.96,128.16,127.88,127.99,1766.0
2023-08-24 14:30:00,128.02,128.17,128.01,128.13,1200.0,128.02,128.17,128.01,128.13,1200.0
2023-08-24 15:00:00,128.21,128.37,128.15,128.3,3163.0,128.21,128.37,128.15,128.3,3163.0
2023-08-24 15:30:00,128.51,128.54,127.61,127.72,7748.0,128.51,128.54,127.61,127.72,7748.0
2023-08-25 09:30:00,128.23,128.76,128.23,128.61,3328.0,128.23,128.76,128.23,128.61,3328.0
2023-08-25 10:00:00,128.72,129.21,127.94,127.94,2100.0,128.72,129.21,127.94,127.94,2100.0
2023-08-25 10:30:00,128.02,128.1,127.89,127.99,500.0,128.02,128.1,127.89,127.99,500.0
2023-08-25 11:00:00,127.93,128.29,127.89,128.21,600.0,127.93,128.29,127.89,128.21,600.0
2023-08-25 11:30:00,128.73,128.76,128.59,128.76,500.0,128.73,128.76,128.59,128.76,500.0
2023-08-25 12:00:00,128.82,129.5,128.68,129.39,900.0,128.82,129.5,128.68,129.39,900.0
2023-08-25 12:30:00,129.41,129.41,129.08,129.08,500.0,129.41,129.41,129.08,129.08,500.0
2023-08-25 13:00:00,129.25,129.25,129.01,129.01,600.0,129.25,129.25,129.01,129.01,600.0
2023-08-25 13:30:00,129.07,129.14,128.78,129.1,1500.0,129.07,129.14,128.78,129.1,1500.0
2023-08-25 14:00:00,129.15,129.24,128.87,128.94,600.0,129.15,129.24,128.87,128.94,600.0
2023-08-25 14:30:00,129.75,129.81,129.7,129.74,600.0,129.75,129.81,129.7,129.74,600.0
2023-08-25 15:00:00,130.0,130.0,129.63,129.83,1900.0,130.0,130.0,129.63,129.83,1900.0
2023-08-25 15:30:00,129.79,129.79,129.02,129.23,5739.0,129.79,129.79,129.02,129.23,5739.0
2023-08-28 09:30:00,129.44,129.71,129.44,129.69,700.0,129.44,129.71,129.44,129.69,700.0
2023-08-28 10:00:00,130.07,130.09,130.01,130.01,500.0,130.07,130.09,130.01,130.01,500.0
2023-08-28 10:30:00,130.0,130.01,129.99,130.0,618.0,130.0,130.01,129.99,130.0,618.0
2023-08-28 11:00:00,130.17,130.33,130.09,130.33,300.0,130.17,130.33,130.09,130.33,300.0
2023-08-28 11:30:00,130.23,130.23,129.81,129.81,738.0,130.23,130.23,129.81,129.81,738.0
2023-08-28 12:00:00,129.77,129.77,129.52,129.52,1400.0,129.77,129.77,129.52,129.52,1400.0
2023-08-28 12:30:00,129.5,129.76,129.49,129.76,600.0,129.5,129.76,129.49,129.76,600.0
2023-08-28 13:00:00,129.95,130.1,129.84,129.84,537.0,129.95,130.1,129.84,129.84,537.0
2023-08-28 13:30:00,129.76,129.76,129.52,129.52,200.0,129.76,129.76,129.52,129.52,200.0
2023-08-28 14:00:00,129.52,129.55,129.43,129.44,600.0,129.52,129.55,129.43,129.44,600.0
2023-08-28 14:30:00,129.46,129.54,129.46,129.5,1000.0,129.46,129.54,129.46,129.5,1000.0
2023-08-28 15:00:00,129.47,129.47,129.16,129.18,986.0,129.47,129.47,129.16,129.18,986.0
2023-08-28 15:30:00,129.35,129.47,129.0,129.19,24903.0,129.35,129.47,129.0,129.19,24903.0
2023-08-29 09:30:00,128.95,129.96,128.71,129.9,1021.0,128.95,129.96,128.71,129.9,1021.0
2023-08-29 10:00:00,129.9,130.53,129.9,130.53,2500.0,129.9,130.53,129.9,130.53,2500.0
2023-08-29 10:30:00,130.7,130.99,130.46,130.85,900.0,130.7,130.99,130.46,130.85,900.0
2023-08-29 11:00:00,131.23,131.46,131.23,131.41,3290.0,131.23,131.46,131.23,131.41,3290.0
2023-08-29 11:30:00,131.34,131.4,131.23,131.26,1853.0,131.34,131.4,131.23,131.26,1853.0
2023-08-29 12:00:00,131.26,131.47,131.05,131.47,3309.0,131.26,131.47,131.05,131.47,3309.0
2023-08-29 12:30:00,131.65,131.76,131.48,131.76,700.0,131.65,131.76,131.48,131.76,700.0
2023-08-29 13:00:00,131.83,132.0,131.69,132.0,1393.0,131.83,132.0,131.69,132.0,1393.0
2023-08-29 13:30:00,132.2,132.2,131.65,131.77,1100.0,132.2,132.2,131.65,131.77,1100.0
2023-08-29 14:00:00,131.76,132.11,131.76,131.97,1725.0,131.76,132.11,131.76,131.97,1725.0
2023-08-29 14:30:00,132.1,132.28,132.07,132.07,2251.0,132.1,132.28,132.07,132.07,2251.0
2023-08-29 15:00:00,132.01,132.19,131.96,132.19,2768.0,132.01,132.19,131.96,132.19,2768.0
2023-08-29 15:30:00,132.28,132.32,131.98,132.26,6854.0,132.28,132.32,131.98,132.26,6854.0
2023-08-30 09:30:00,131.98,132.87,131.89,132.68,1410.0,131.98,132.87,131.89,132.68,1410.0
2023-08-30 10:00:00,132.84,132.86,132.21,132.21,800.0,132.84,132.86,132.21,132.21,800.0
2023-08-30 10:30:00,132.31,132.55,132.31,132.54,610.0,132.31,132.55,132.31,132.54,610.0
2023-08-30 11:00:00,132.62,132.97,132.62,132.88,900.0,132.62,132.97,132.62,132.88,900.0
2023-08-30 11:30:00,132.87,132.95,132.79,132.8,1300.0,132.87,132.95,132.79,132.8,1300.0
2023-08-30 12:00:00,132.76,132.93,132.76,132.93,400.0,132.76,132.93,132.76,132.93,400.0
2023-08-30 12:30:00,132.93,132.93,132.65,132.65,800.0,132.93,132.93,132.65,132.65,800.0
2023-08-30 13:00:00,132.71,132.83,132.63,132.83,1700.0,132.71,132.83,132.63,132.83,1700.0
2023-08-30 13:30:00,132.98,132.98,132.66,132.66,500.0,132.98,132.98,132.66,132.66,500.0
2023-08-30 14:00:00,132.67,132.71,132.64,132.71,1617.0,132.67,132.71,132.64,132.71,1617.0
2023-08-30 14:30:00,132.71,132.99,132.71,132.99,1300.0,132.71,132.99,132.71,132.99,1300.0
2023-08-30 15:00:00,133.09,133.34,132.95,132.98,1739.0,133.09,133.34,132.95,132.98,1739.0
2023-08-30 15:30:00,132.93,132.97,132.38,132.53,4059.0,132.93,132.97,132.38,132.53,4059.0
2023-08-31 09:30:00,132.73,133.16,132.31,133.1,4081.0,132.73,133.16,132.31,133.1,4081.0
2023-08-31 10:00:00,133.1,133.6,133.1,133.46,2979.0,133.1,133.6,133.1,133.46,2979.0
2023-08-31 10:30:00,133.62,134.0,133.6,133.95,500.0,133.62,134.0,133.6,133.95,500.0
2023-08-31 11:00:00,133.98,134.19,133.95,134.09,800.0,133.98,134.19,133.95,134.09,800.0
2023-08-31 11:30:00,133.89,133.89,133.78,133.8,500.0,133.89,133.89,133.78,133.8,500.0
2023-08-31 12:00:00,133.87,133.87,133.84,133.84,200.0,133.87,133.87,133.84,133.84,200.0
2023-08-31 12:30:00,133.53,133.54,133.3,133.3,300.0,133.53,133.54,133.3,133.3,300.0
2023-08-31 13:00:00,133.44,133.57,133.44,133.57,400.0,133.44,133.57,133.44,133.57,400.0
2023-08-31 13:30:00,133.75,133.79,133.6,133.63,1036.0,133.75,133.79,133.6,133.63,1036.0
2023-08-31 14:00:00,133.66,133.73,133.65,133.73,1132.0,133.66,133.73,133.65,133.73,1132.0
2023-08-31 14:30:00,133.75,133.77,133.43,133.56,3588.0,133.75,133.77,133.43,133.56,3588.0
2023-08-31 15:00:00,133.59,133.75,133.44,133.54,3676.0,133.59,133.75,133.44,133.54,3676.0
2023-08-31 15:30:00,133.6,133.69,133.33,133.37,11229.0,133.6,133.69,133.33,133.37,11229.0
2023-09-01 09:30:00,134.72,134.97,133.65,133.87,1865.0,134.72,134.97,133.65,133.87,1865.0
2023-09-01 10:00:00,133.71,134.57,133.71,134.43,1200.0,133.71,134.57,133.71,134.43,1200.0
2023-09-01 10:30:00,134.37,134.49,133.95,133.95,900.0,134.37,134.49,133.95,133.95,900.0
2023-09-01 11:00:00,133.77,133.77,133.62,133.62,300.0,133.77,133.77,133.62,133.62,300.0
2023-09-01 11:30:00,133.22,133.22,133.06,133.17,1734.0,133.22,133.22,133.06,133.17,1734.0
2023-09-01 12:00:00,133.25,133.31,133.15,133.2,800.0,133.25,133.31,133.15,133.2,800.0
2023-09-01 12:30:00,132.85,133.0,132.85,133.0,600.0,132.85,133.0,132.85,133.0,600.0
2023-09-01 13:00:00,132.88,132.88,132.75,132.82,1100.0,132.88,132.88,132.75,132.82,1100.0
2023-09-01 13:30:00,132.74,132.74,132.62,132.66,443.0,132.74,132.74,132.62,132.66,443.0
2023-09-01 14:00:00,133.1,133.15,133.09,133.15,300.0,133.1,133.15,133.09,133.15,300.0
2023-09-01 14:30:00,133.0,133.34,133.0,133.26,1500.0,133.0,133.34,133.0,133.26,1500.0
2023-09-01 15:00:00,133.23,133.53,133.23,133.51,2399.0,133.23,133.53,133.23,133.51,2399.0
2023-09-01 15:30:00,133.54,133.93,133.41,133.88,5338.0,133.54,133.93,133.41,133.88,5338.0
2023-09-05 09:30:00,134.5,136.33,134.16,134.76,6660.0,134.5,136.33,134.16,134.76,6660.0
2023-09-05 10:00:00,134.26,134.88,134.26,134.88,1500.0,134.26,134.88,134.26,134.88,1500.0
2023-09-05 10:30:00,134.6,134.94,134.26,134.84,3375.0,134.6,134.94,134.26,134.84,3375.0
2023-09-05 11:00:00,134.9,135.29,134.78,134.78,1700.0,134.9,135.29,134.78,134.78,1700.0
2023-09-05 11:30:00,134.78,134.81,134.58,134.81,827.0,134.78,134.81,134.58,134.81,827.0
2023-09-05 12:00:00,134.57,134.85,134.57,134.85,500.0,134.57,134.85,134.57,134.85,500.0
2023-09-05 12:30:00,134.89,134.89,134.63,134.63,600.0,134.89,134.89,134.63,134.63,600.0
2023-09-05 13:00:00,134.65,134.88,134.56,134.88,1300.0,134.65,134.88,134.56,134.88,1300.0
2023-09-05 13:30:00,134.72,134.83,134.69,134.83,800.0,134.72,134.83,134.69,134.83,800.0
2023-09-05 14:00:00,134.94,134.94,134.49,134.51,1100.0,134.94,134.94,134.49,134.51,1100.0
2023-09-05 14:30:00,134.47,134.74,134.47,134.74,1793.0,134.47,134.74,134.47,134.74,1793.0
2023-09-05 15:00:00,134.73,134.73,134.53,134.64,1100.0,134.73,134.73,134.53,134.64,1100.0
2023-09-05 15:30:00,134.66,135.22,134.58,134.58,6967.0,134.66,135.22,134.58,134.58,6967.0
2023-09-06 09:30:00,134.16,134.25,133.92,133.92,800.0,134.16,134.25,133.92,133.92,800.0
2023-09-06 10:00:00,133.78,134.15,133.78,134.15,800.0,133.78,134.15,133.78,134.15,800.0
2023-09-06 10:30:00,133.72,133.83,133.69,133.83,712.0,133.72,133.83,133.69,133.83,712.0
2023-09-06 11:00:00,133.76,133.78,133.76,133.78,400.0,133.76,133.78,133.76,133.78,400.0
2023-09-06 11:30:00,133.76,133.76,133.57,133.66,969.0,133.76,133.76,133.57,133.66,969.0
2023-09-06 12:00:00,133.67,133.85,133.62,133.62,300.0,133.67,133.85,133.62,133.62,300.0
2023-09-06 12:30:00,133.37,133.37,133.37,133.37,101.0,133.37,133.37,133.37,133.37,101.0
2023-09-06 13:00:00,133.38,133.51,133.38,133.51,300.0,133.38,133.51,133.38,133.51,300.0
2023-09-06 13:30:00,133.81,133.93,133.79,133.82,500.0,133.81,133.93,133.79,133.82,500.0
2023-09-06 14:00:00,133.88,133.91,133.72,133.84,1139.0,133.88,133.91,133.72,133.84,1139.0
2023-09-06 14:30:00,133.85,133.92,133.84,133.89,958.0,133.85,133.92,133.84,133.89,958.0
2023-09-06 15:00:00,133.71,133.88,133.71,133.88,1100.0,133.71,133.88,133.71,133.88,1100.0
2023-09-06 15:30:00,133.83,134.13,133.78,134.05,2401.0,133.83,134.13,133.78,134.05,2401.0
2023-09-07 09:30:00,132.8,132.93,131.5,132.1,4360.0,132.8,132.93,131.5,132.1,4360.0
2023-09-07 10:00:00,131.62,131.62,130.96,130.99,1808.0,131.62,131.62,130.96,130.99,1808.0
2023-09-07 10:30:00,130.88,131.11,130.62,130.72,2500.0,130.88,131.11,130.62,130.72,2500.0
2023-09-07 11:00:00,130.84,131.5,130.84,131.4,1347.0,130.84,131.5,130.84,131.4,1347.0
2023-09-07 11:30:00,131.53,131.8,131.41,131.41,717.0,131.53,131.8,131.41,131.41,717.0
2023-09-07 12:00:00,131.38,131.56,131.38,131.56,200.0,131.38,131.56,131.38,131.56,200.0
2023-09-07 12:30:00,131.69,131.72,131.63,131.72,357.0,131.69,131.72,131.63,131.72,357.0
2023-09-07 13:00:00,131.78,131.89,131.78,131.86,318.0,131.78,131.89,131.78,131.86,318.0
2023-09-07 13:30:00,132.04,132.23,132.04,132.23,354.0,132.04,132.23,132.04,132.23,354.0
2023-09-07 14:00:00,132.12,132.12,131.86,131.86,863.0,132.12,132.12,131.86,131.86,863.0
2023-09-07 14:30:00,131.67,131.67,131.57,131.62,400.0,131.67,131.67,131.57,131.62,400.0
2023-09-07 15:00:00,131.72,131.72,131.71,131.71,308.0,131.72,131.72,131.71,131.71,308.0
2023-09-07 15:30:00,131.78,131.89,131.52,131.66,4445.0,131.78,131.89,131.52,131.66,4445.0
2023-09-08 09:30:00,131.51,132.28,131.51,132.11,1466.0,131.51,132.28,131.51,132.11,1466.0
2023-09-08 10:00:00,132.2,132.63,132.03,132.57,1986.0,132.2,132.63,132.03,132.57,1986.0
2023-09-08 10:30:00,132.13,132.13,131.76,131.78,847.0,132.13,132.13,131.76,131.78,847.0
2023-09-08 11:00:00,131.71,131.87,131.62,131.81,1451.0,131.71,131.87,131.62,131.81,1451.0
2023-09-08 11:30:00,131.64,131.64,131.36,131.47,900.0,131.64,131.64,131.36,131.47,900.0
2023-09-08 12:00:00,131.55,131.67,131.55,131.67,400.0,131.55,131.67,131.55,131.67,400.0
2023-09-08 12:30:00,131.35,131.35,131.27,131.31,658.0,131.35,131.35,131.27,131.31,658.0
2023-09-08 13:00:00,131.35,131.35,131.28,131.28,200.0,131.35,131.35,131.28,131.28,200.0
2023-09-08 13:30:00,131.31,131.32,131.13,131.3,500.0,131.31,131.32,131.13,131.3,500.0
2023-09-08 14:00:00,131.56,131.58,131.37,131.46,1005.0,131.56,131.58,131.37,131.46,1005.0
2023-09-08 14:30:00,131.47,131.88,131.47,131.88,1309.0,131.47,131.88,131.47,131.88,1309.0
2023-09-08 15:00:00,131.88,132.15,131.88,131.9,3100.0,131.88,132.15,131.88,131.9,3100.0
2023-09-08 15:30:00,131.94,132.31,131.94,132.31,4156.0,131.94,132.31,131.94,132.31,4156.0
2023-09-11 09:30:00,133.17,133.66,132.66,132.88,2653.0,133.17,133.66,132.66,132.88,2653.0
2023-09-11 10:00:00,132.48,132.56,132.03,132.43,2209.0,132.48,132.56,132.03,132.43,2209.0
2023-09-11 10:30:00,132.32,132.49,131.81,132.03,1452.0,132.32,132.49,131.81,132.03,1452.0
2023-09-11 11:00:00,132.04,132.65,132.04,132.65,946.0,132.04,132.65,132.04,132.65,946.0
2023-09-11 11:30:00,132.64,132.64,132.48,132.6,637.0,132.64,132.64,132.48,132.6,637.0
2023-09-11 12:00:00,132.65,132.65,132.65,132.65,100.0,132.65,132.65,132.65,132.65,100.0
2023-09-11 12:30:00,132.61,132.62,132.49,132.49,531.0,132.61,132.62,132.49,132.49,531.0
2023-09-11 13:00:00,132.62,132.78,132.59,132.78,600.0,132.62,132.78,132.59,132.78,600.0
2023-09-11 13:30:00,132.98,132.98,132.87,132.93,400.0,132.98,132.98,132.87,132.93,400.0
2023-09-11 14:00:00,132.82,133.02,132.8,132.95,1363.0,132.82,133.02,132.8,132.95,1363.0
2023-09-11 14:30:00,132.94,132.94,132.77,132.77,1187.0,132.94,132.94,132.77,132.77,1187.0
2023-09-11 15:00:00,132.76,133.2,132.69,133.2,2600.0,132.76,133.2,132.69,133.2,2600.0
2023-09-11 15:30:00,133.03,133.14,132.66,132.69,3293.0,133.03,133.14,132.66,132.69,3293.0
2023-09-12 09:30:00,133.1,133.58,132.94,133.58,1900.0,133.1,133.58,132.94,133.58,1900.0
2023-09-12 10:00:00,133.66,133.66,133.01,133.01,2106.0,133.66,133.66,133.01,133.01,2106.0
2023-09-12 10:30:00,132.54,132.59,132.37,132.37,659.0,132.54,132.59,132.37,132.37,659.0
2023-09-12 11:00:00,132.35,133.05,132.35,133.05,1015.0,132.35,133.05,132.35,133.05,1015.0
2023-09-12 11:30:00,132.97,133.28,132.91,133.28,1148.0,132.97,133.28,132.91,133.28,1148.0
2023-09-12 12:00:00,133.12,133.14,132.88,132.88,624.0,133.12,133.14,132.88,132.88,624.0
2023-09-12 12:30:00,132.87,132.88,132.69,132.69,327.0,132.87,132.88,132.69,132.69,327.0
2023-09-12 13:00:00,132.86,133.06,132.86,133.06,400.0,132.86,133.06,132.86,133.06,400.0
2023-09-12 13:30:00,132.99,132.99,132.72,132.77,796.0,132.99,132.99,132.72,132.77,796.0
2023-09-12 14:00:00,132.8,132.8,132.68,132.79,1240.0,132.8,132.8,132.68,132.79,1240.0
2023-09-12 14:30:00,132.56,132.62,132.48,132.57,1450.0,132.56,132.62,132.48,132.57,1450.0
2023-09-12 15:00:00,132.57,132.59,132.17,132.17,1400.0,132.57,132.59,132.17,132.17,1400.0
2023-09-12 15:30:00,132.11,132.11,131.68,131.74,2636.0,132.11,132.11,131.68,131.74,2636.0
2023-09-13 09:30:00,132.09,132.09,132.09,132.09,100.0,132.09,132.09,132.09,132.09,100.0
2023-09-13 10:00:00,132.2,132.2,131.76,131.76,200.0,132.2,132.2,131.76,131.76,200.0
2023-09-13 10:30:00,132.18,132.42,132.18,132.42,603.0,132.18,132.42,132.18,132.42,603.0
2023-09-13 11:00:00,132.64,132.73,132.64,132.73,500.0,132.64,132.73,132.64,132.73,500.0
2023-09-13 11:30:00,132.75,132.82,132.71,132.82,600.0,132.75,132.82,132.71,132.82,600.0
2023-09-13 12:00:00,132.86,132.87,132.79,132.83,717.0,132.86,132.87,132.79,132.83,717.0
2023-09-13 12:30:00,133.09,133.13,133.02,133.1,600.0,133.09,133.13,133.02,133.1,600.0
2023-09-13 13:00:00,132.96,132.96,132.84,132.86,300.0,132.96,132.96,132.84,132.86,300.0
2023-09-13 13:30:00,132.64,132.64,132.58,132.58,400.0,132.64,132.64,132.58,132.58,400.0
2023-09-13 14:00:00,132.47,132.47,132.21,132.22,400.0,132.47,132.47,132.21,132.22,400.0
2023-09-13 14:30:00,132.13,132.15,131.9,131.9,738.0,132.13,132.15,131.9,131.9,738.0
2023-09-13 15:00:00,131.74,131.85,131.74,131.83,900.0,131.74,131.85,131.74,131.83,900.0
2023-09-13 15:30:00,131.99,132.13,131.88,131.92,2398.0,131.99,132.13,131.88,131.92,2398.0
2023-09-14 09:30:00,133.17,133.6,132.64,133.03,2315.0,133.17,133.6,132.64,133.03,2315.0
2023-09-14 10:00:00,133.25,133.28,133.1,133.21,820.0,133.25,133.28,133.1,133.21,820.0
2023-09-14 10:30:00,133.33,133.67,133.33,133.67,300.0,133.33,133.67,133.33,133.67,300.0
2023-09-14 11:00:00,133.57,133.57,133.26,133.26,2140.0,133.57,133.57,133.26,133.26,2140.0
2023-09-14 11:30:00,133.2,133.25,133.07,133.21,1100.0,133.2,133.25,133.07,133.21,1100.0
2023-09-14 12:00:00,133.26,133.26,133.07,133.09,925.0,133.26,133.26,133.07,133.09,925.0
2023-09-14 12:30:00,133.23,133.23,133.13,133.2,500.0,133.23,133.23,133.13,133.2,500.0
2023-09-14 13:00:00,133.13,133.25,133.13,133.24,1013.0,133.13,133.25,133.13,133.24,1013.0
2023-09-14 13:30:00,133.25,133.29,133.05,133.05,812.0,133.25,133.29,133.05,133.05,812.0
2023-09-14 14:00:00,133.03,133.18,133.03,133.14,2300.0,133.03,133.18,133.03,133.14,2300.0
2023-09-14 14:30:00,133.09,133.47,133.09,133.38,1468.0,133.09,133.47,133.09,133.38,1468.0
2023-09-14 15:00:00,133.4,133.62,133.23,133.23,419.0,133.4,133.62,133.23,133.23,419.0
2023-09-14 15:30:00,133.16,133.29,133.03,133.21,4780.0,133.16,133.29,133.03,133.21,4780.0
2023-09-15 09:30:00,134.19,134.45,133.78,133.86,1813.0,134.19,134.45,133.78,133.86,1813.0
2023-09-15 10:00:00,133.9,134.28,133.72,133.82,3646.0,133.9,134.28,133.72,133.82,3646.0
2023-09-15 10:30:00,133.89,134.04,133.58,133.58,3558.0,133.89,134.04,133.58,133.58,3558.0
2023-09-15 11:00:00,133.49,133.97,133.49,133.97,622.0,133.49,133.97,133.49,133.97,622.0
2023-09-15 11:30:00,134.16,134.39,134.16,134.31,600.0,134.16,134.39,134.16,134.31,600.0
2023-09-15 12:00:00,134.32,134.32,134.26,134.26,300.0,134.32,134.32,134.26,134.26,300.0
2023-09-15 12:30:00,133.92,133.92,133.74,133.74,500.0,133.92,133.92,133.74,133.74,500.0
2023-09-15 13:00:00,133.56,133.67,133.38,133.38,700.0,133.56,133.67,133.38,133.38,700.0
2023-09-15 13:30:00,133.37,133.66,133.31,133.31,600.0,133.37,133.66,133.31,133.31,600.0
2023-09-15 14:00:00,133.24,133.42,133.13,133.13,1200.0,133.24,133.42,133.13,133.13,1200.0
2023-09-15 14:30:00,133.0,133.67,132.92,133.67,3287.0,133.0,133.67,132.92,133.67,3287.0
2023-09-15 15:00:00,133.51,133.51,133.3,133.51,3485.0,133.51,133.51,133.3,133.51,3485.0
2023-09-15 15:30:00,133.57,133.76,132.7,132.76,7172.0,133.57,133.76,132.7,132.76,7172.0
2023-09-18 09:30:00,131.68,132.23,131.68,131.86,1778.0,131.68,132.23,131.68,131.86,1778.0
2023-09-18 10:00:00,132.13,132.41,132.13,132.25,700.0,132.13,132.41,132.13,132.25,700.0
2023-09-18 10:30:00,131.96,132.16,131.82,132.12,879.0,131.96,132.16,131.82,132.12,879.0
2023-09-18 11:00:00,132.02,132.16,132.01,132.11,700.0,132.02,132.16,132.01,132.11,700.0
2023-09-18 11:30:00,132.17,132.49,132.17,132.49,1000.0,132.17,132.49,132.17,132.49,1000.0
2023-09-18 12:00:00,132.51,132.51,132.44,132.51,710.0,132.51,132.51,132.44,132.51,710.0
2023-09-18 12:30:00,132.54,132.61,132.5,132.61,730.0,132.54,132.61,132.5,132.61,730.0
2023-09-18 13:00:00,132.71,132.87,132.71,132.87,1000.0,132.71,132.87,132.71,132.87,1000.0
2023-09-18 13:30:00,132.9,133.02,132.79,132.83,2302.0,132.9,133.02,132.79,132.83,2302.0
2023-09-18 14:00:00,132.73,133.01,132.69,132.96,1100.0,132.73,133.01,132.69,132.96,1100.0
2023-09-18 14:30:00,132.81,132.81,132.69,132.69,300.0,132.81,132.81,132.69,132.69,300.0
2023-09-18 15:00:00,132.68,132.95,132.67,132.78,615.0,132.68,132.95,132.67,132.78,615.0
2023-09-18 15:30:00,132.67,132.89,132.57,132.74,3375.0,132.67,132.89,132.57,132.74,3375.0
2023-09-19 09:30:00,132.53,132.53,132.14,132.33,701.0,132.53,132.53,132.14,132.33,701.0
2023-09-19 10:00:00,131.99,131.99,131.71,131.94,400.0,131.99,131.99,131.71,131.94,400.0
2023-09-19 10:30:00,132.05,132.06,131.93,132.03,400.0,132.05,132.06,131.93,132.03,400.0
2023-09-19 11:00:00,132.17,132.19,131.92,132.08,800.0,132.17,132.19,131.92,132.08,800.0
2023-09-19 11:30:00,132.09,132.09,131.9,132.05,431.0,132.09,132.09,131.9,132.05,431.0
2023-09-19 12:00:00,132.22,132.22,132.0,132.0,400.0,132.22,132.22,132.0,132.0,400.0
2023-09-19 12:30:00,131.88,131.93,131.71,131.93,836.0,131.88,131.93,131.71,131.93,836.0
2023-09-19 13:00:00,132.02,132.14,132.02,132.08,1000.0,132.02,132.14,132.02,132.08,1000.0
2023-09-19 13:30:00,132.22,132.56,132.17,132.56,802.0,132.22,132.56,132.17,132.56,802.0
2023-09-19 14:00:00,132.56,132.71,132.56,132.7,1600.0,132.56,132.71,132.56,132.7,1600.0
2023-09-19 14:30:00,132.85,132.98,132.85,132.9,1600.0,132.85,132.98,132.85,132.9,1600.0
2023-09-19 15:00:00,132.74,132.97,132.68,132.97,1400.0,132.74,132.97,132.68,132.97,1400.0
2023-09-19 15:30:00,132.74,133.21,132.58,133.0,11388.0,132.74,133.21,132.58,133.0,11388.0
2023-09-20 09:30:00,133.51,133.51,133.06,133.4,600.0,133.51,133.51,133.06,133.4,600.0
2023-09-20 10:00:00,133.14,133.3,132.99,133.01,1500.0,133.14,133.3,132.99,133.01,1500.0
2023-09-20 10:30:00,133.2,133.4,133.2,133.33,800.0,133.2,133.4,133.2,133.33,800.0
2023-09-20 11:00:00,133.58,133.64,133.47,133.48,600.0,133.58,133.64,133.47,133.48,600.0
2023-09-20 11:30:00,133.47,133.7,133.47,133.7,1000.0,133.47,133.7,133.47,133.7,1000.0
2023-09-20 12:00:00,133.71,133.71,133.57,133.6,528.0,133.71,133.71,133.57,133.6,528.0
2023-09-20 12:30:00,133.69,133.86,133.69,133.77,1400.0,133.69,133.86,133.69,133.77,1400.0
2023-09-20 13:00:00,133.79,133.84,133.75,133.8,600.0,133.79,133.84,133.75,133.8,600.0
2023-09-20 13:30:00,133.77,133.77,133.54,133.74,1434.0,133.77,133.77,133.54,133.74,1434.0
2023-09-20 14:00:00,133.71,133.71,133.14,133.49,2500.0,133.71,133.71,133.14,133.49,2500.0
2023-09-20 14:30:00,133.43,133.66,133.15,133.15,2820.0,133.43,133.66,133.15,133.15,2820.0
2023-09-20 15:00:00,133.11,133.14,132.62,132.87,3045.0,133.11,133.14,132.62,132.87,3045.0
2023-09-20 15:30:00,132.64,132.66,132.17,132.53,6872.0,132.64,132.66,132.17,132.53,6872.0
2023-09-21 09:30:00,131.34,131.56,131.02,131.56,1823.0,131.34,131.56,131.02,131.56,1823.0
2023-09-21 10:00:00,130.51,130.73,130.41,130.51,1300.0,130.51,130.73,130.41,130.51,1300.0
2023-09-21 10:30:00,130.25,130.53,129.97,129.97,2500.0,130.25,130.53,129.97,129.97,2500.0
2023-09-21 11:00:00,130.03,130.29,129.95,130.08,3376.0,130.03,130.29,129.95,130.08,3376.0
2023-09-21 11:30:00,130.11,130.36,130.08,130.36,1198.0,130.11,130.36,130.08,130.36,1198.0
2023-09-21 12:00:00,130.24,130.24,130.01,130.07,1748.0,130.24,130.24,130.01,130.07,1748.0
2023-09-21 12:30:00,130.04,130.06,130.01,130.04,500.0,130.04,130.06,130.01,130.04,500.0
2023-09-21 13:00:00,130.06,130.7,130.06,130.68,1200.0,130.06,130.7,130.06,130.68,1200.0
2023-09-21 13:30:00,130.48,130.48,130.44,130.44,200.0,130.48,130.48,130.44,130.44,200.0
2023-09-21 14:00:00,130.43,130.52,130.31,130.33,1330.0,130.43,130.52,130.31,130.33,1330.0
2023-09-21 14:30:00,130.37,130.67,130.37,130.59,1600.0,130.37,130.67,130.37,130.59,1600.0
2023-09-21 15:00:00,130.67,130.93,130.67,130.86,7980.0,130.67,130.93,130.67,130.86,7980.0
2023-09-21 15:30:00,130.9,131.1,130.59,130.99,5725.0,130.9,131.1,130.59,130.99,5725.0
2023-09-22 09:30:00,131.61,132.22,131.61,132.12,1700.0,131.61,132.22,131.61,132.12,1700.0
2023-09-22 10:00:00,131.82,131.96,131.57,131.57,2400.0,131.82,131.96,131.57,131.57,2400.0
2023-09-22 10:30:00,131.78,131.97,131.68,131.97,1305.0,131.78,131.97,131.68,131.97,1305.0
2023-09-22 11:00:00,131.98,132.24,131.9,132.24,1300.0,131.98,132.24,131.9,132.24,1300.0
2023-09-22 11:30:00,132.15,132.44,132.12,132.24,1100.0,132.15,132.44,132.12,132.24,1100.0
2023-09-22 12:00:00,132.11,132.16,132.09,132.12,997.0,132.11,132.16,132.09,132.12,997.0
2023-09-22 12:30:00,132.02,132.03,131.92,132.0,800.0,132.02,132.03,131.92,132.0,800.0
2023-09-22 13:00:00,132.04,132.09,132.0,132.0,400.0,132.04,132.09,132.0,132.0,400.0
2023-09-22 13:30:00,132.0,132.0,131.76,131.82,300.0,132.0,132.0,131.76,131.82,300.0
2023-09-22 14:00:00,131.95,131.95,131.48,131.57,1000.0,131.95,131.95,131.48,131.57,1000.0
2023-09-22 14:30:00,131.6,131.77,131.55,131.55,900.0,131.6,131.77,131.55,131.55,900.0
2023-09-22 15:00:00,131.57,131.88,131.57,131.78,1600.0,131.57,131.88,131.57,131.78,1600.0
2023-09-22 15:30:00,131.74,131.75,130.85,130.92,5666.0,131.74,131.75,130.85,130.92,5666.0
2023-09-25 09:30:00,131.0,131.0,130.87,130.92,700.0,131.0,131.0,130.87,130.92,700.0
2023-09-25 10:00:00,130.67,130.78,130.67,130.78,400.0,130.67,130.78,130.67,130.78,400.0
2023-09-25 10:30:00,130.68,130.75,130.68,130.69,610.0,130.68,130.75,130.68,130.69,610.0
2023-09-25 11:00:00,130.7,130.89,130.65,130.8,900.0,130.7,130.89,130.65,130.8,900.0
2023-09-25 11:30:00,130.91,131.09,130.89,131.07,727.0,130.91,131.09,130.89,131.07,727.0
2023-09-25 12:00:00,130.94,131.11,130.94,131.1,730.0,130.94,131.11,130.94,131.1,730.0
2023-09-25 12:30:00,131.0,131.01,130.83,130.83,700.0,131.0,131.01,130.83,130.83,700.0
2023-09-25 13:00:00,130.76,130.76,130.76,130.76,100.0,130.76,130.76,130.76,130.76,100.0
2023-09-25 13:30:00,130.81,130.82,130.6,130.6,400.0,130.81,130.82,130.6,130.6,400.0
2023-09-25 14:00:00,130.68,130.68,130.57,130.61,1644.0,130.68,130.68,130.57,130.61,1644.0
2023-09-25 14:30:00,130.69,130.81,130.55,130.55,600.0,130.69,130.81,130.55,130.55,600.0
2023-09-25 15:00:00,130.48,130.48,130.28,130.29,700.0,130.48,130.48,130.28,130.29,700.0
2023-09-25 15:30:00,130.48,130.87,130.47,130.77,3454.0,130.48,130.87,130.47,130.77,3454.0
2023-09-26 09:30:00,130.29,130.35,129.97,130.04,1300.0,130.29,130.35,129.97,130.04,1300.0
2023-09-26 10:00:00,129.88,129.97,129.75,129.9,1330.0,129.88,129.97,129.75,129.9,1330.0
2023-09-26 10:30:00,130.23,130.23,130.0,130.01,700.0,130.23,130.23,130.0,130.01,700.0
2023-09-26 11:00:00,130.08,130.15,130.08,130.12,700.0,130.08,130.15,130.08,130.12,700.0
2023-09-26 11:30:00,130.05,130.46,130.05,130.23,800.0,130.05,130.46,130.05,130.23,800.0
2023-09-26 12:00:00,130.26,130.27,130.16,130.18,1300.0,130.26,130.27,130.16,130.18,1300.0
2023-09-26 12:30:00,130.12,130.2,130.0,130.15,1300.0,130.12,130.2,130.0,130.15,1300.0
2023-09-26 13:00:00,130.2,130.3,130.2,130.28,304.0,130.2,130.3,130.2,130.28,304.0
2023-09-26 13:30:00,130.19,130.19,129.99,130.16,900.0,130.19,130.19,129.99,130.16,900.0
2023-09-26 14:00:00,130.19,130.22,130.0,130.2,2767.0,130.19,130.22,130.0,130.2,2767.0
2023-09-26 14:30:00,130.2,130.23,130.17,130.2,1932.0,130.2,130.23,130.17,130.2,1932.0
2023-09-26 15:00:00,130.13,130.19,129.93,129.93,500.0,130.13,130.19,129.93,129.93,500.0
2023-09-26 15:30:00,130.03,130.17,129.94,130.14,3734.0,130.03,130.17,129.94,130.14,3734.0
2023-09-27 09:30:00,130.23,130.23,129.96,130.14,730.0,130.23,130.23,129.96,130.14,730.0
2023-09-27 10:00:00,130.29,130.5,130.29,130.5,300.0,130.29,130.5,130.29,130.5,300.0
2023-09-27 10:30:00,130.53,130.95,130.51,130.95,900.0,130.53,130.95,130.51,130.95,900.0
2023-09-27 11:00:00,130.69,130.89,130.68,130.73,900.0,130.69,130.89,130.68,130.73,900.0
2023-09-27 11:30:00,130.77,131.0,130.68,130.82,1707.0,130.77,131.0,130.68,130.82,1707.0
2023-09-27 12:00:00,130.62,130.62,130.51,130.52,1000.0,130.62,130.62,130.51,130.52,1000.0
2023-09-27 12:30:00,130.54,130.54,130.24,130.41,900.0,130.54,130.54,130.24,130.41,900.0
2023-09-27 13:00:00,130.47,130.51,130.03,130.03,400.0,130.47,130.51,130.03,130.03,400.0
2023-09-27 13:30:00,130.1,130.25,130.0,130.25,700.0,130.1,130.25,130.0,130.25,700.0
2023-09-27 14:00:00,130.37,130.39,130.36,130.36,400.0,130.37,130.39,130.36,130.36,400.0
2023-09-27 14:30:00,130.69,130.97,130.69,130.97,600.0,130.69,130.97,130.69,130.97,600.0
2023-09-27 15:00:00,131.03,131.24,130.99,131.2,800.0,131.03,131.24,130.99,131.2,800.0
2023-09-27 15:30:00,131.11,131.11,130.28,130.39,1900.0,131.11,131.11,130.28,130.39,1900.0
2023-09-28 09:30:00,130.08,131.74,130.04,131.74,1000.0,130.08,131.74,130.04,131.74,1000.0
2023-09-28 10:00:00,132.05,132.05,131.65,132.05,1500.0,132.05,132.05,131.65,132.05,1500.0
2023-09-28 10:30:00,131.79,132.46,131.79,132.4,700.0,131.79,132.46,131.79,132.4,700.0
2023-09-28 11:00:00,132.61,132.85,132.61,132.85,700.0,132.61,132.85,132.61,132.85,700.0
2023-09-28 11:30:00,133.1,133.44,133.04,133.44,700.0,133.1,133.44,133.04,133.44,700.0
2023-09-28 12:00:00,133.35,133.56,133.32,133.56,926.0,133.35,133.56,133.32,133.56,926.0
2023-09-28 12:30:00,133.58,133.58,133.3,133.3,500.0,133.58,133.58,133.3,133.3,500.0
2023-09-28 13:00:00,133.27,133.27,133.17,133.18,400.0,133.27,133.27,133.17,133.18,400.0
2023-09-28 13:30:00,133.42,133.52,133.39,133.51,1600.0,133.42,133.52,133.39,133.51,1600.0
2023-09-28 14:00:00,133.46,133.62,133.24,133.24,1100.0,133.46,133.62,133.24,133.24,1100.0
2023-09-28 14:30:00,133.25,133.29,133.02,133.09,1500.0,133.25,133.29,133.02,133.09,1500.0
2023-09-28 15:00:00,133.17,133.6,133.17,133.5,800.0,133.17,133.6,133.17,133.5,800.0
2023-09-28 15:30:00,133.41,133.41,132.67,132.67,4113.0,133.41,133.41,132.67,132.67,4113.0
2023-09-29 10:00:00,133.83,133.98,133.75,133.98,1400.0,133.83,133.98,133.75,133.98,1400.0
2023-09-29 10:30:00,133.98,133.98,133.98,133.98,0.0,133.98,133.98,133.98,133.98,0.0
2023-09-29 11:00:00,133.83,133.92,133.83,133.92,200.0,133.83,133.92,133.83,133.92,200.0
2023-09-29 11:30:00,133.61,133.61,133.6,133.6,378.0,133.61,133.61,133.6,133.6,378.0
2023-09-29 12:00:00,133.54,133.69,133.54,133.69,418.0,133.54,133.69,133.54,133.69,418.0
2023-09-29 12:30:00,133.52,133.58,133.41,133.41,400.0,133.52,133.58,133.41,133.41,400.0
2023-09-29 13:00:00,133.17,133.31,133.02,133.29,934.0,133.17,133.31,133.02,133.29,934.0
2023-09-29 13:30:00,133.19,133.19,133.01,133.01,400.0,133.19,133.19,133.01,133.01,400.0
2023-09-29 14:00:00,132.78,132.92,132.57,132.7,900.0,132.78,132.92,132.57,132.7,900.0
2023-09-29 14:30:00,132.49,132.81,132.49,132.52,1604.0,132.49,132.81,132.49,132.52,1604.0
2023-09-29 15:00:00,132.63,132.78,132.27,132.27,687.0,132.63,132.78,132.27,132.27,687.0
2023-09-29 15:30:00,132.26,132.53,131.99,132.17,3884.0,132.26,132.53,131.99,132.17,3884.0
2023-10-02 09:30:00,131.56,132.09,131.49,131.88,1400.0,131.56,132.09,131.49,131.88,1400.0
2023-10-02 10:00:00,132.05,132.4,132.05,132.34,1440.0,132.05,132.4,132.05,132.34,1440.0
2023-10-02 10:30:00,132.51,132.54,132.18,132.28,720.0,132.51,132.54,132.18,132.28,720.0
2023-10-02 11:00:00,132.4,132.52,132.35,132.52,400.0,132.4,132.52,132.35,132.52,400.0
2023-10-02 11:30:00,132.66,132.76,131.81,131.81,700.0,132.66,132.76,131.81,131.81,700.0
2023-10-02 12:00:00,131.66,131.92,131.66,131.78,400.0,131.66,131.92,131.66,131.78,400.0
2023-10-02 12:30:00,131.79,131.95,131.79,131.9,700.0,131.79,131.95,131.79,131.9,700.0
2023-10-02 13:00:00,131.96,132.01,131.91,132.01,300.0,131.96,132.01,131.91,132.01,300.0
2023-10-02 13:30:00,132.17,132.21,132.12,132.12,900.0,132.17,132.21,132.12,132.12,900.0
2023-10-02 14:00:00,132.12,132.36,131.75,131.75,700.0,132.12,132.36,131.75,131.75,700.0
2023-10-02 14:30:00,131.64,131.68,131.53,131.53,300.0,131.64,131.68,131.53,131.53,300.0
2023-10-02 15:00:00,131.46,131.52,131.46,131.52,400.0,131.46,131.52,131.46,131.52,400.0
2023-10-02 15:30:00,131.53,131.76,131.46,131.72,1857.0,131.53,131.76,131.46,131.72,1857.0
2023-10-03 09:30:00,131.81,132.08,131.8,131.83,829.0,131.81,132.08,131.8,131.83,829.0
2023-10-03 10:00:00,131.5,131.53,130.46,130.61,1731.0,131.5,131.53,130.46,130.61,1731.0
2023-10-03 10:30:00,130.75,130.77,130.39,130.39,647.0,130.75,130.77,130.39,130.39,647.0
2023-10-03 11:00:00,130.52,130.53,130.31,130.43,700.0,130.52,130.53,130.31,130.43,700.0
2023-10-03 11:30:00,130.53,130.6,130.53,130.6,747.0,130.53,130.6,130.53,130.6,747.0
2023-10-03 12:00:00,130.65,130.83,130.64,130.83,1041.0,130.65,130.83,130.64,130.83,1041.0
2023-10-03 12:30:00,130.89,130.89,130.58,130.88,1015.0,130.89,130.89,130.58,130.88,1015.0
2023-10-03 13:00:00,130.9,130.9,130.52,130.52,600.0,130.9,130.9,130.52,130.52,600.0
2023-10-03 13:30:00,130.44,130.46,130.36,130.36,400.0,130.44,130.46,130.36,130.36,400.0
2023-10-03 14:00:00,130.3,130.92,130.3,130.92,1663.0,130.3,130.92,130.3,130.92,1663.0
2023-10-03 14:30:00,131.04,131.15,131.03,131.03,2500.0,131.04,131.15,131.03,131.03,2500.0
2023-10-03 15:00:00,131.03,131.22,130.96,131.1,3333.0,131.03,131.22,130.96,131.1,3333.0
2023-10-03 15:30:00,131.15,131.77,131.15,131.28,6502.0,131.15,131.77,131.15,131.28,6502.0
2023-10-04 09:30:00,130.98,131.22,129.02,129.3,3015.0,130.98,131.22,129.02,129.3,3015.0
2023-10-04 10:00:00,129.07,129.59,128.84,129.25,2571.0,129.07,129.59,128.84,129.25,2571.0
2023-10-04 10:30:00,129.29,129.68,129.16,129.46,1646.0,129.29,129.68,129.16,129.46,1646.0
2023-10-04 11:00:00,129.42,129.88,129.09,129.88,1300.0,129.42,129.88,129.09,129.88,1300.0
2023-10-04 11:30:00,129.87,130.23,129.87,130.02,300.0,129.87,130.23,129.87,130.02,300.0
2023-10-04 12:00:00,129.92,130.08,129.85,130.08,1000.0,129.92,130.08,129.85,130.08,1000.0
2023-10-04 12:30:00,130.07,130.33,130.06,130.17,2085.0,130.07,130.33,130.06,130.17,2085.0
2023-10-04 13:00:00,130.23,130.23,130.2,130.2,300.0,130.23,130.23,130.2,130.2,300.0
2023-10-04 13:30:00,129.69,129.88,129.69,129.88,700.0,129.69,129.88,129.69,129.88,700.0
2023-10-04 14:00:00,129.54,129.64,129.43,129.64,2022.0,129.54,129.64,129.43,129.64,2022.0
2023-10-04 14:30:00,129.85,129.89,129.76,129.83,1409.0,129.85,129.89,129.76,129.83,1409.0
2023-10-04 15:00:00,129.86,130.39,129.86,130.29,2459.0,129.86,130.39,129.86,130.29,2459.0
2023-10-04 15:30:00,130.44,130.61,130.35,130.49,4658.0,130.44,130.61,130.35,130.49,4658.0
2023-10-05 09:30:00,130.43,130.51,129.25,129.31,600.0,130.43,130.51,129.25,129.31,600.0
2023-10-05 10:00:00,128.88,128.98,128.65,128.67,2278.0,128.88,128.98,128.65,128.67,2278.0
2023-10-05 10:30:00,128.61,128.61,127.93,127.97,4522.0,128.61,128.61,127.93,127.97,4522.0
2023-10-05 11:00:00,127.94,128.33,127.6,128.33,1337.0,127.94,128.33,127.6,128.33,1337.0
2023-10-05 11:30:00,128.31,128.31,128.08,128.08,1631.0,128.31,128.31,128.08,128.08,1631.0
2023-10-05 12:00:00,128.06,128.65,128.06,128.63,1126.0,128.06,128.65,128.06,128.63,1126.0
2023-10-05 12:30:00,128.81,128.98,128.69,128.84,930.0,128.81,128.98,128.69,128.84,930.0
2023-10-05 13:00:00,128.65,128.66,128.57,128.63,1456.0,128.65,128.66,128.57,128.63,1456.0
2023-10-05 13:30:00,128.58,128.97,128.51,128.95,1335.0,128.58,128.97,128.51,128.95,1335.0
2023-10-05 14:00:00,128.97,129.33,128.97,129.33,400.0,128.97,129.33,128.97,129.33,400.0
2023-10-05 14:30:00,129.43,129.76,129.43,129.76,1731.0,129.43,129.76,129.43,129.76,1731.0
2023-10-05 15:00:00,129.8,129.87,129.69,129.77,800.0,129.8,129.87,129.69,129.77,800.0
2023-10-05 15:30:00,129.91,129.91,129.21,129.3,5130.0,129.91,129.91,129.21,129.3,5130.0
2023-10-06 09:30:00,128.65,129.36,128.65,129.32,400.0,128.65,129.36,128.65,129.32,400.0
2023-10-06 10:00:00,129.5,130.03,129.5,130.03,829.0,129.5,130.03,129.5,130.03,829.0
2023-10-06 10:30:00,130.79,130.82,130.65,130.65,616.0,130.79,130.82,130.65,130.65,616.0
2023-10-06 11:00:00,130.89,130.98,130.64,130.98,600.0,130.89,130.98,130.64,130.98,600.0
2023-10-06 11:30:00,131.29,131.64,131.29,131.64,2472.0,131.29,131.64,131.29,131.64,2472.0
2023-10-06 12:00:00,131.91,131.93,131.33,131.33,1021.0,131.91,131.93,131.33,131.33,1021.0
2023-10-06 12:30:00,131.67,131.73,131.56,131.58,1352.0,131.67,131.73,131.56,131.58,1352.0
2023-10-06 13:00:00,131.62,131.79,131.48,131.78,1282.0,131.62,131.79,131.48,131.78,1282.0
2023-10-06 13:30:00,131.84,131.84,131.56,131.58,1063.0,131.84,131.84,131.56,131.58,1063.0
2023-10-06 14:00:00,131.68,131.72,131.55,131.72,1264.0,131.68,131.72,131.55,131.72,1264.0
2023-10-06 14:30:00,131.73,131.89,131.62,131.66,2597.0,131.73,131.89,131.62,131.66,2597.0
2023-10-06 15:00:00,131.6,131.7,131.56,131.66,2040.0,131.6,131.7,131.56,131.66,2040.0
2023-10-06 15:30:00,131.78,131.78,131.0,131.0,5512.0,131.78,131.78,131.0,131.0,5512.0
2023-10-09 09:30:00,130.53,130.53,130.53,130.53,109.0,130.53,130.53,130.53,130.53,109.0
2023-10-09 10:00:00,131.02,131.22,131.02,131.07,900.0,131.02,131.22,131.02,131.07,900.0
2023-10-09 10:30:00,131.1,131.1,130.71,130.71,400.0,131.1,131.1,130.71,130.71,400.0
2023-10-09 11:00:00,130.46,130.63,130.4,130.63,619.0,130.46,130.63,130.4,130.63,619.0
2023-10-09 11:30:00,130.78,130.78,130.66,130.69,300.0,130.78,130.78,130.66,130.69,300.0
2023-10-09 12:00:00,130.93,131.21,130.91,131.21,500.0,130.93,131.21,130.91,131.21,500.0
2023-10-09 12:30:00,131.07,131.07,130.87,130.94,828.0,131.07,131.07,130.87,130.94,828.0
2023-10-09 13:00:00,130.94,130.94,130.94,130.94,0.0,130.94,130.94,130.94,130.94,0.0
2023-10-09 13:30:00,131.15,131.49,131.15,131.36,400.0,131.15,131.49,131.15,131.36,400.0
2023-10-09 14:00:00,131.3,131.3,131.3,131.3,500.0,131.3,131.3,131.3,131.3,500.0
2023-10-09 14:30:00,131.25,131.63,131.24,131.62,900.0,131.25,131.63,131.24,131.62,900.0
2023-10-09 15:00:00,131.56,131.56,131.37,131.48,800.0,131.56,131.56,131.37,131.48,800.0
2023-10-09 15:30:00,131.25,131.28,131.14,131.16,3387.0,131.25,131.28,131.14,131.16,3387.0
2023-10-10 09:30:00,131.92,131.92,131.92,131.92,100.0,131.92,131.92,131.92,131.92,100.0
2023-10-10 10:00:00,132.88,132.88,132.88,132.88,100.0,132.88,132.88,132.88,132.88,100.0
2023-10-10 10:30:00,132.98,132.98,132.78,132.78,400.0,132.98,132.98,132.78,132.78,400.0
2023-10-10 11:00:00,132.7,132.74,132.7,132.74,200.0,132.7,132.74,132.7,132.74,200.0
2023-10-10 11:30:00,133.28,133.3,133.23,133.3,500.0,133.28,133.3,133.23,133.3,500.0
2023-10-10 12:00:00,133.26,133.26,133.08,133.14,600.0,133.26,133.26,133.08,133.14,600.0
2023-10-10 12:30:00,133.27,133.3,133.26,133.26,600.0,133.27,133.3,133.26,133.26,600.0
2023-10-10 13:00:00,133.25,133.25,132.65,132.67,400.0,133.25,133.25,132.65,132.67,400.0
2023-10-10 13:30:00,132.76,132.95,132.76,132.82,700.0,132.76,132.95,132.76,132.82,700.0
2023-10-10 14:00:00,132.87,132.87,132.42,132.42,500.0,132.87,132.87,132.42,132.42,500.0
2023-10-10 14:30:00,132.38,132.52,132.38,132.43,1400.0,132.38,132.52,132.38,132.43,1400.0
2023-10-10 15:00:00,132.47,132.54,132.42,132.45,1132.0,132.47,132.54,132.42,132.45,1132.0
2023-10-10 15:30:00,132.46,132.49,132.31,132.32,1951.0,132.46,132.49,132.31,132.32,1951.0
2023-10-11 09:30:00,132.32,132.88,132.26,132.26,1422.0,132.32,132.88,132.26,132.26,1422.0
2023-10-11 10:00:00,132.21,132.21,132.21,132.21,100.0,132.21,132.21,132.21,132.21,100.0
2023-10-11 10:30:00,132.17,132.19,132.09,132.11,800.0,132.17,132.19,132.09,132.11,800.0
2023-10-11 11:00:00,132.51,132.8,132.43,132.8,607.0,132.51,132.8,132.43,132.8,607.0
2023-10-11 11:30:00,132.77,132.86,132.65,132.7,600.0,132.77,132.86,132.65,132.7,600.0
2023-10-11 12:00:00,132.67,132.76,132.51,132.51,954.0,132.67,132.76,132.51,132.51,954.0
2023-10-11 12:30:00,132.51,132.51,132.51,132.51,100.0,132.51,132.51,132.51,132.51,100.0
2023-10-11 13:00:00,132.5,132.5,132.25,132.44,2241.0,132.5,132.5,132.25,132.44,2241.0
2023-10-11 13:30:00,132.41,132.47,132.39,132.39,600.0,132.41,132.47,132.39,132.39,600.0
2023-10-11 14:00:00,132.1,132.1,132.1,132.1,100.0,132.1,132.1,132.1,132.1,100.0
2023-10-11 14:30:00,132.51,132.68,132.46,132.62,1671.0,132.51,132.68,132.46,132.62,1671.0
2023-10-11 15:00:00,132.6,132.71,132.51,132.51,2327.0,132.6,132.71,132.51,132.51,2327.0
2023-10-11 15:30:00,132.83,133.18,132.83,132.96,4171.0,132.83,133.18,132.83,132.96,4171.0
2023-10-12 09:30:00,132.95,132.95,131.82,132.08,508.0,132.95,132.95,131.82,132.08,508.0
2023-10-12 10:00:00,132.07,132.52,131.78,132.52,2606.0,132.07,132.52,131.78,132.52,2606.0
2023-10-12 10:30:00,132.53,132.7,132.38,132.6,3791.0,132.53,132.7,132.38,132.6,3791.0
2023-10-12 11:00:00,132.66,132.8,132.49,132.62,2646.0,132.66,132.8,132.49,132.62,2646.0
2023-10-12 11:30:00,132.53,132.61,132.22,132.47,3000.0,132.53,132.61,132.22,132.47,3000.0
2023-10-12 12:00:00,132.67,132.83,132.47,132.76,3100.0,132.67,132.83,132.47,132.76,3100.0
2023-10-12 12:30:00,132.78,132.86,132.48,132.52,2600.0,132.78,132.86,132.48,132.52,2600.0
2023-10-12 13:00:00,132.43,132.44,131.6,131.6,4109.0,132.43,132.44,131.6,131.6,4109.0
2023-10-12 13:30:00,131.54,131.54,130.62,130.63,1515.0,131.54,131.54,130.62,130.63,1515.0
2023-10-12 14:00:00,130.61,130.61,129.76,129.81,2110.0,130.61,130.61,129.76,129.81,2110.0
2023-10-12 14:30:00,129.74,130.23,129.74,129.99,2184.0,129.74,130.23,129.74,129.99,2184.0
2023-10-12 15:00:00,130.01,130.01,129.74,129.74,1653.0,130.01,130.01,129.74,129.74,1653.0
2023-10-12 15:30:00,129.78,130.0,129.72,129.74,4874.0,129.78,130.0,129.72,129.74,4874.0
2023-10-13 09:30:00,129.11,129.43,128.91,129.37,1019.0,129.11,129.43,128.91,129.37,1019.0
2023-10-13 10:00:00,129.2,129.73,129.2,129.73,800.0,129.2,129.73,129.2,129.73,800.0
2023-10-13 10:30:00,129.76,129.76,128.77,128.77,800.0,129.76,129.76,128.77,128.77,800.0
2023-10-13 11:00:00,128.71,128.83,128.54,128.54,1200.0,128.71,128.83,128.54,128.54,1200.0
2023-10-13 11:30:00,128.54,128.54,128.26,128.26,1107.0,128.54,128.54,128.26,128.26,1107.0
2023-10-13 12:00:00,128.45,128.46,128.45,128.46,200.0,128.45,128.46,128.45,128.46,200.0
2023-10-13 12:30:00,129.24,129.24,128.59,128.69,822.0,129.24,129.24,128.59,128.69,822.0
2023-10-13 13:00:00,128.55,128.55,128.19,128.29,1200.0,128.55,128.55,128.19,128.29,1200.0
2023-10-13 13:30:00,127.93,128.22,127.78,128.22,1313.0,127.93,128.22,127.78,128.22,1313.0
2023-10-13 14:00:00,128.28,128.59,128.28,128.47,715.0,128.28,128.59,128.28,128.47,715.0
2023-10-13 14:30:00,128.71,128.81,128.53,128.81,1188.0,128.71,128.81,128.53,128.81,1188.0
2023-10-13 15:00:00,128.87,128.97,128.67,128.88,1110.0,128.87,128.97,128.67,128.88,1110.0
2023-10-13 15:30:00,128.86,128.98,128.66,128.92,3733.0,128.86,128.98,128.66,128.92,3733.0
2023-10-16 09:30:00,129.92,129.92,129.92,129.92,100.0,129.92,129.92,129.92,129.92,100.0
2023-10-16 10:00:00,130.44,130.81,130.44,130.81,220.0,130.44,130.81,130.44,130.81,220.0
2023-10-16 10:30:00,131.09,131.22,131.04,131.22,700.0,131.09,131.22,131.04,131.22,700.0
2023-10-16 11:00:00,131.56,131.59,131.42,131.58,1100.0,131.56,131.59,131.42,131.58,1100.0
2023-10-16 11:30:00,131.4,131.4,131.29,131.31,1623.0,131.4,131.4,131.29,131.31,1623.0
2023-10-16 12:00:00,131.32,131.4,131.22,131.4,600.0,131.32,131.4,131.22,131.4,600.0
2023-10-16 12:30:00,131.4,131.53,131.38,131.41,600.0,131.4,131.53,131.38,131.41,600.0
2023-10-16 13:00:00,131.63,131.78,131.63,131.78,200.0,131.63,131.78,131.63,131.78,200.0
2023-10-16 13:30:00,131.87,131.87,131.79,131.82,700.0,131.87,131.87,131.79,131.82,700.0
2023-10-16 14:00:00,131.8,131.8,131.5,131.5,800.0,131.8,131.8,131.5,131.5,800.0
2023-10-16 14:30:00,131.42,131.55,131.41,131.55,1958.0,131.42,131.55,131.41,131.55,1958.0
2023-10-16 15:00:00,131.68,131.68,131.38,131.4,1800.0,131.68,131.68,131.38,131.4,1800.0
2023-10-16 15:30:00,131.37,131.54,131.3,131.42,2500.0,131.37,131.54,131.3,131.42,2500.0
2023-10-17 09:30:00,129.69,129.69,128.25,128.64,1311.0,129.69,129.69,128.25,128.64,1311.0
2023-10-17 10:00:00,128.44,129.3,128.4,129.05,1300.0,128.44,129.3,128.4,129.05,1300.0
2023-10-17 10:30:00,129.45,129.69,129.42,129.63,1200.0,129.45,129.69,129.42,129.63,1200.0
2023-10-17 11:00:00,129.56,129.96,129.36,129.96,1445.0,129.56,129.96,129.36,129.96,1445.0
2023-10-17 11:30:00,130.24,130.58,130.24,130.56,700.0,130.24,130.58,130.24,130.56,700.0
2023-10-17 12:00:00,130.42,130.42,130.26,130.34,915.0,130.42,130.42,130.26,130.34,915.0
2023-10-17 12:30:00,130.24,130.24,129.63,129.68,1882.0,130.24,130.24,129.63,129.68,1882.0
2023-10-17 13:00:00,129.48,129.48,129.42,129.45,300.0,129.48,129.48,129.42,129.45,300.0
2023-10-17 13:30:00,129.38,129.49,129.38,129.49,431.0,129.38,129.49,129.38,129.49,431.0
2023-10-17 14:00:00,129.22,129.22,128.99,129.01,1841.0,129.22,129.22,128.99,129.01,1841.0
2023-10-17 14:30:00,129.04,129.21,128.97,128.97,1031.0,129.04,129.21,128.97,128.97,1031.0
2023-10-17 15:00:00,129.04,129.28,129.04,129.15,1100.0,129.04,129.28,129.04,129.15,1100.0
2023-10-17 15:30:00,129.18,129.31,128.98,129.31,2432.0,129.18,129.31,128.98,129.31,2432.0
2023-10-18 09:30:00,127.91,128.78,127.91,128.78,1100.0,127.91,128.78,127.91,128.78,1100.0
2023-10-18 10:00:00,128.79,128.94,128.78,128.78,800.0,128.79,128.94,128.78,128.78,800.0
2023-10-18 10:30:00,128.77,128.77,128.48,128.48,300.0,128.77,128.77,128.48,128.48,300.0
2023-10-18 11:00:00,128.33,128.44,128.0,128.0,800.0,128.33,128.44,128.0,128.0,800.0
2023-10-18 11:30:00,128.03,128.03,127.58,127.8,900.0,128.03,128.03,127.58,127.8,900.0
2023-10-18 12:00:00,127.56,127.73,127.41,127.5,600.0,127.56,127.73,127.41,127.5,600.0
2023-10-18 12:30:00,127.49,127.5,127.26,127.28,600.0,127.49,127.5,127.26,127.28,600.0
2023-10-18 13:00:00,127.33,127.68,127.2,127.2,1000.0,127.33,127.68,127.2,127.2,1000.0
2023-10-18 13:30:00,127.07,127.07,126.92,127.07,500.0,127.07,127.07,126.92,127.07,500.0
2023-10-18 14:00:00,127.08,127.17,126.94,126.94,1100.0,127.08,127.17,126.94,126.94,1100.0
2023-10-18 14:30:00,126.92,126.92,126.62,126.66,600.0,126.92,126.92,126.62,126.66,600.0
2023-10-18 15:00:00,126.47,126.5,126.27,126.3,1400.0,126.47,126.5,126.27,126.3,1400.0
2023-10-18 15:30:00,126.24,126.24,125.83,126.0,4033.0,126.24,126.24,125.83,126.0,4033.0
2023-10-19 09:30:00,126.08,126.08,125.61,125.78,1743.0,126.08,126.08,125.61,125.78,1743.0
2023-10-19 10:00:00,125.65,126.09,125.56,125.57,3900.0,125.65,126.09,125.56,125.57,3900.0
2023-10-19 10:30:00,125.26,125.26,124.88,124.89,1900.0,125.26,125.26,124.88,124.89,1900.0
2023-10-19 11:00:00,124.95,125.08,124.93,125.08,1000.0,124.95,125.08,124.93,125.08,1000.0
2023-10-19 11:30:00,125.21,125.24,124.85,124.85,1600.0,125.21,125.24,124.85,124.85,1600.0
2023-10-19 12:00:00,125.46,125.63,124.95,124.98,3125.0,125.46,125.63,124.95,124.98,3125.0
2023-10-19 12:30:00,125.0,125.76,124.52,125.76,3868.0,125.0,125.76,124.52,125.76,3868.0
2023-10-19 13:00:00,125.82,125.86,125.41,125.42,3000.0,125.82,125.86,125.41,125.42,3000.0
2023-10-19 13:30:00,125.53,125.53,124.7,124.78,900.0,125.53,125.53,124.7,124.78,900.0
2023-10-19 14:00:00,124.65,125.07,124.62,125.01,1600.0,124.65,125.07,124.62,125.01,1600.0
2023-10-19 14:30:00,124.76,124.76,124.16,124.3,1300.0,124.76,124.76,124.16,124.3,1300.0
2023-10-19 15:00:00,124.22,124.23,123.88,123.88,1900.0,124.22,124.23,123.88,123.88,1900.0
2023-10-19 15:30:00,124.06,124.21,123.78,124.01,5107.0,124.06,124.21,123.78,124.01,5107.0
2023-10-20 09:30:00,122.85,124.22,122.84,124.12,2890.0,122.85,124.22,122.84,124.12,2890.0
2023-10-20 10:00:00,123.72,123.72,123.26,123.26,1100.0,123.72,123.72,123.26,123.26,1100.0
2023-10-20 10:30:00,123.14,123.31,122.62,122.62,1413.0,123.14,123.31,122.62,122.62,1413.0
2023-10-20 11:00:00,122.68,123.02,122.59,122.92,1000.0,122.68,123.02,122.59,122.92,1000.0
2023-10-20 11:30:00,122.85,123.27,122.83,123.27,1700.0,122.85,123.27,122.83,123.27,1700.0
2023-10-20 12:00:00,122.76,123.53,122.76,123.49,1331.0,122.76,123.53,122.76,123.49,1331.0
2023-10-20 12:30:00,123.52,123.66,123.42,123.52,2490.0,123.52,123.66,123.42,123.52,2490.0
2023-10-20 13:00:00,123.55,123.74,123.47,123.59,1400.0,123.55,123.74,123.47,123.59,1400.0
2023-10-20 13:30:00,123.7,123.81,123.7,123.81,300.0,123.7,123.81,123.7,123.81,300.0
2023-10-20 14:00:00,123.43,123.43,123.27,123.27,600.0,123.43,123.43,123.27,123.27,600.0
2023-10-20 14:30:00,123.43,123.47,123.34,123.47,707.0,123.43,123.47,123.34,123.47,707.0
2023-10-20 15:00:00,123.39,123.48,123.22,123.48,2491.0,123.39,123.48,123.22,123.48,2491.0
2023-10-20 15:30:00,123.42,123.42,122.83,122.83,4772.0,123.42,123.42,122.83,122.83,4772.0
2023-10-23 09:30:00,122.19,122.19,121.95,122.0,1025.0,122.19,122.19,121.95,122.0,1025.0
2023-10-23 10:00:00,122.33,122.33,122.03,122.03,1600.0,122.33,122.33,122.03,122.03,1600.0
2023-10-23 10:30:00,122.03,122.03,121.61,121.74,1300.0,122.03,122.03,121.61,121.74,1300.0
2023-10-23 11:00:00,121.84,122.2,121.78,122.2,800.0,121.84,122.2,121.78,122.2,800.0
2023-10-23 11:30:00,122.48,122.49,122.28,122.28,400.0,122.48,122.49,122.28,122.28,400.0
2023-10-23 12:00:00,122.47,122.5,122.28,122.45,1100.0,122.47,122.5,122.28,122.45,1100.0
2023-10-23 12:30:00,122.63,123.21,122.63,123.21,1498.0,122.63,123.21,122.63,123.21,1498.0
2023-10-23 13:00:00,123.08,123.08,122.84,122.95,1000.0,123.08,123.08,122.84,122.95,1000.0
2023-10-23 13:30:00,122.98,123.06,122.71,122.72,1706.0,122.98,123.06,122.71,122.72,1706.0
2023-10-23 14:00:00,122.74,123.02,122.6,122.62,1120.0,122.74,123.02,122.6,122.62,1120.0
2023-10-23 14:30:00,122.66,122.76,122.52,122.56,1100.0,122.66,122.76,122.52,122.56,1100.0
2023-10-23 15:00:00,122.6,122.63,122.15,122.21,1434.0,122.6,122.63,122.15,122.21,1434.0
2023-10-23 15:30:00,122.11,122.14,121.74,121.93,4137.0,122.11,122.14,121.74,121.93,4137.0
2023-10-24 09:30:00,122.5,122.57,122.13,122.57,967.0,122.5,122.57,122.13,122.57,967.0
2023-10-24 10:00:00,122.03,122.58,121.96,122.58,1000.0,122.03,122.58,121.96,122.58,1000.0
2023-10-24 10:30:00,122.6,122.77,122.6,122.7,800.0,122.6,122.77,122.6,122.7,800.0
2023-10-24 11:00:00,122.71,122.71,122.34,122.34,500.0,122.71,122.71,122.34,122.34,500.0
2023-10-24 11:30:00,122.14,122.14,121.6,121.71,1000.0,122.14,122.14,121.6,121.71,1000.0
2023-10-24 12:00:00,121.84,121.86,121.46,121.46,1200.0,121.84,121.86,121.46,121.46,1200.0
2023-10-24 12:30:00,121.45,121.58,121.45,121.53,800.0,121.45,121.58,121.45,121.53,800.0
2023-10-24 13:00:00,121.69,121.91,121.69,121.91,700.0,121.69,121.91,121.69,121.91,700.0
2023-10-24 13:30:00,121.91,121.91,121.83,121.91,900.0,121.91,121.91,121.83,121.91,900.0
2023-10-24 14:00:00,122.08,122.08,121.7,121.98,1709.0,122.08,122.08,121.7,121.98,1709.0
2023-10-24 14:30:00,122.24,122.31,122.21,122.31,1400.0,122.24,122.31,122.21,122.31,1400.0
2023-10-24 15:00:00,122.41,122.68,122.4,122.6,700.0,122.41,122.68,122.4,122.6,700.0
2023-10-24 15:30:00,122.38,122.43,122.25,122.25,1132.0,122.38,122.43,122.25,122.25,1132.0
2023-10-25 09:30:00,120.61,120.63,120.57,120.61,400.0,120.61,120.63,120.57,120.61,400.0
2023-10-25 10:00:00,120.45,120.45,120.42,120.42,200.0,120.45,120.45,120.42,120.42,200.0
2023-10-25 10:30:00,121.0,121.15,120.91,120.95,700.0,121.0,121.15,120.91,120.95,700.0
2023-10-25 11:00:00,121.05,121.13,120.83,120.83,672.0,121.05,121.13,120.83,120.83,672.0
2023-10-25 11:30:00,120.82,120.82,120.42,120.42,1257.0,120.82,120.82,120.42,120.42,1257.0
2023-10-25 12:00:00,120.34,120.47,120.33,120.39,1179.0,120.34,120.47,120.33,120.39,1179.0
2023-10-25 12:30:00,120.25,120.25,120.24,120.24,200.0,120.25,120.25,120.24,120.24,200.0
2023-10-25 13:00:00,120.0,120.21,120.0,120.1,1490.0,120.0,120.21,120.0,120.1,1490.0
2023-10-25 13:30:00,119.88,119.89,119.5,119.65,2310.0,119.88,119.89,119.5,119.65,2310.0
2023-10-25 14:00:00,119.68,119.99,119.65,119.83,600.0,119.68,119.99,119.65,119.83,600.0
2023-10-25 14:30:00,119.89,120.03,119.82,119.98,500.0,119.89,120.03,119.82,119.98,500.0
2023-10-25 15:00:00,120.05,120.44,120.04,120.44,1000.0,120.05,120.44,120.04,120.44,1000.0
2023-10-25 15:30:00,120.76,120.93,120.45,120.49,3505.0,120.76,120.93,120.45,120.49,3505.0
2023-10-26 09:30:00,121.04,121.44,121.04,121.22,1700.0,121.04,121.44,121.04,121.22,1700.0
2023-10-26 10:00:00,121.06,121.79,120.95,121.13,1117.0,121.06,121.79,120.95,121.13,1117.0
2023-10-26 10:30:00,120.82,121.28,120.63,121.28,700.0,120.82,121.28,120.63,121.28,700.0
2023-10-26 11:00:00,121.09,121.09,120.29,120.46,800.0,121.09,121.09,120.29,120.46,800.0
2023-10-26 11:30:00,120.5,120.5,120.28,120.28,200.0,120.5,120.5,120.28,120.28,200.0
2023-10-26 12:00:00,120.36,120.36,119.7,119.84,800.0,120.36,120.36,119.7,119.84,800.0
2023-10-26 12:30:00,119.88,119.88,119.73,119.81,600.0,119.88,119.88,119.73,119.81,600.0
2023-10-26 13:00:00,119.97,120.03,119.68,119.68,500.0,119.97,120.03,119.68,119.68,500.0
2023-10-26 13:30:00,119.69,120.37,119.69,120.37,900.0,119.69,120.37,119.69,120.37,900.0
2023-10-26 14:00:00,120.55,120.55,120.4,120.42,600.0,120.55,120.55,120.4,120.42,600.0
2023-10-26 14:30:00,120.58,120.58,120.53,120.57,500.0,120.58,120.58,120.53,120.57,500.0
2023-10-26 15:00:00,120.74,120.74,120.28,120.28,1300.0,120.74,120.74,120.28,120.28,1300.0
2023-10-26 15:30:00,120.25,120.25,119.63,119.68,3618.0,120.25,120.25,119.63,119.68,3618.0
2023-10-27 09:30:00,119.88,119.88,118.94,118.94,300.0,119.88,119.88,118.94,118.94,300.0
2023-10-27 10:00:00,119.74,120.44,119.74,120.44,500.0,119.74,120.44,119.74,120.44,500.0
2023-10-27 10:30:00,120.41,120.41,120.1,120.33,815.0,120.41,120.41,120.1,120.33,815.0
2023-10-27 11:00:00,120.26,120.26,120.04,120.2,400.0,120.26,120.26,120.04,120.2,400.0
2023-10-27 11:30:00,120.19,120.19,120.08,120.08,200.0,120.19,120.19,120.08,120.08,200.0
2023-10-27 12:00:00,119.78,119.78,119.16,119.16,503.0,119.78,119.78,119.16,119.16,503.0
2023-10-27 12:30:00,119.3,119.36,119.3,119.35,300.0,119.3,119.36,119.3,119.35,300.0
2023-10-27 13:00:00,119.13,119.13,118.76,118.76,400.0,119.13,119.13,118.76,118.76,400.0
2023-10-27 13:30:00,118.76,118.91,118.69,118.91,700.0,118.76,118.91,118.69,118.91,700.0
2023-10-27 14:00:00,118.86,119.19,118.79,119.12,1000.0,118.86,119.19,118.79,119.12,1000.0
2023-10-27 14:30:00,119.03,119.23,118.82,118.82,918.0,119.03,119.23,118.82,118.82,918.0
2023-10-27 15:00:00,118.91,119.03,118.91,119.03,1000.0,118.91,119.03,118.91,119.03,1000.0
2023-10-27 15:30:00,118.95,119.35,118.8,119.34,3629.0,118.95,119.35,118.8,119.34,3629.0
2023-10-30 09:30:00,119.88,120.2,119.88,120.01,700.0,119.88,120.2,119.88,120.01,700.0
2023-10-30 10:00:00,119.07,119.39,118.68,118.68,1200.0,119.07,119.39,118.68,118.68,1200.0
2023-10-30 10:30:00,119.07,119.48,119.03,119.48,700.0,119.07,119.48,119.03,119.48,700.0
2023-10-30 11:00:00,119.75,119.86,119.73,119.86,600.0,119.75,119.86,119.73,119.86,600.0
2023-10-30 11:30:00,120.01,120.33,120.01,120.2,1300.0,120.01,120.33,120.01,120.2,1300.0
2023-10-30 12:00:00,120.15,120.17,120.0,120.1,600.0,120.15,120.17,120.0,120.1,600.0
2023-10-30 12:30:00,119.98,120.1,119.84,119.89,1720.0,119.98,120.1,119.84,119.89,1720.0
2023-10-30 13:00:00,119.83,120.23,119.83,120.23,2280.0,119.83,120.23,119.83,120.23,2280.0
2023-10-30 13:30:00,120.41,120.42,120.21,120.25,2900.0,120.41,120.42,120.21,120.25,2900.0
2023-10-30 14:00:00,120.19,120.55,120.15,120.45,1900.0,120.19,120.55,120.15,120.45,1900.0
2023-10-30 14:30:00,120.23,120.47,120.2,120.23,2029.0,120.23,120.47,120.2,120.23,2029.0
2023-10-30 15:00:00,120.23,120.29,120.14,120.18,2601.0,120.23,120.29,120.14,120.18,2601.0
2023-10-30 15:30:00,120.11,120.11,119.65,119.72,5678.0,120.11,120.11,119.65,119.72,5678.0
2023-10-31 09:30:00,120.19,120.53,120.19,120.37,900.0,120.19,120.53,120.19,120.37,900.0
2023-10-31 10:00:00,120.08,120.93,120.01,120.9,4174.0,120.08,120.93,120.01,120.9,4174.0
2023-10-31 10:30:00,121.31,121.51,121.24,121.51,403.0,121.31,121.51,121.24,121.51,403.0
2023-10-31 11:00:00,122.1,122.87,122.07,122.87,500.0,122.1,122.87,122.07,122.87,500.0
2023-10-31 11:30:00,123.01,123.33,123.01,123.33,1301.0,123.01,123.33,123.01,123.33,1301.0
2023-10-31 12:00:00,123.47,123.47,122.3,122.43,1077.0,123.47,123.47,122.3,122.43,1077.0
2023-10-31 12:30:00,122.5,122.87,122.5,122.81,1261.0,122.5,122.87,122.5,122.81,1261.0
2023-10-31 13:00:00,122.37,122.41,122.37,122.41,200.0,122.37,122.41,122.37,122.41,200.0
2023-10-31 13:30:00,122.53,122.53,122.44,122.44,349.0,122.53,122.53,122.44,122.44,349.0
2023-10-31 14:00:00,122.48,122.48,122.13,122.13,1000.0,122.48,122.48,122.13,122.13,1000.0
2023-10-31 14:30:00,121.91,122.01,121.91,121.98,1071.0,121.91,122.01,121.91,121.98,1071.0
2023-10-31 15:00:00,122.11,122.28,122.08,122.15,860.0,122.11,122.28,122.08,122.15,860.0
2023-10-31 15:30:00,122.28,122.34,121.93,122.0,6654.0,122.28,122.34,121.93,122.0,6654.0
2023-11-01 09:30:00,120.77,120.83,120.36,120.81,800.0,120.77,120.83,120.36,120.81,800.0
2023-11-01 10:00:00,120.34,120.82,120.19,120.79,2353.0,120.34,120.82,120.19,120.79,2353.0
2023-11-01 10:30:00,120.77,120.82,120.01,120.01,1868.0,120.77,120.82,120.01,120.01,1868.0
2023-11-01 11:00:00,120.17,120.17,119.83,119.83,600.0,120.17,120.17,119.83,119.83,600.0
2023-11-01 11:30:00,119.88,119.96,119.88,119.96,500.0,119.88,119.96,119.88,119.96,500.0
2023-11-01 12:00:00,120.02,120.02,119.9,119.94,300.0,120.02,120.02,119.9,119.94,300.0
2023-11-01 12:30:00,120.04,120.04,119.64,119.69,1279.0,120.04,120.04,119.64,119.69,1279.0
2023-11-01 13:00:00,119.65,119.92,119.55,119.87,700.0,119.65,119.92,119.55,119.87,700.0
2023-11-01 13:30:00,119.7,119.78,119.63,119.73,720.0,119.7,119.78,119.63,119.73,720.0
2023-11-01 14:00:00,120.0,120.12,119.69,119.72,1800.0,120.0,120.12,119.69,119.72,1800.0
2023-11-01 14:30:00,119.72,120.12,119.47,119.61,1926.0,119.72,120.12,119.47,119.61,1926.0
2023-11-01 15:00:00,119.87,120.36,119.87,120.36,2469.0,119.87,120.36,119.87,120.36,2469.0
2023-11-01 15:30:00,120.42,120.84,120.3,120.82,4042.0,120.42,120.84,120.3,120.82,4042.0
2023-11-02 09:30:00,122.33,122.8,122.09,122.21,900.0,122.33,122.8,122.09,122.21,900.0
2023-11-02 10:00:00,122.24,122.74,122.24,122.6,800.0,122.24,122.74,122.24,122.6,800.0
2023-11-02 10:30:00,122.77,123.48,122.77,123.48,880.0,122.77,123.48,122.77,123.48,880.0
2023-11-02 11:00:00,123.35,123.43,123.13,123.13,400.0,123.35,123.43,123.13,123.13,400.0
2023-11-02 11:30:00,122.99,122.99,122.51,122.51,700.0,122.99,122.99,122.51,122.51,700.0
2023-11-02 12:00:00,122.59,122.66,122.59,122.64,637.0,122.59,122.66,122.59,122.64,637.0
2023-11-02 12:30:00,122.56,122.71,122.53,122.65,1318.0,122.56,122.71,122.53,122.65,1318.0
2023-11-02 13:00:00,122.99,122.99,122.97,122.99,400.0,122.99,122.99,122.97,122.99,400.0
2023-11-02 13:30:00,123.13,123.13,122.62,122.63,827.0,123.13,123.13,122.62,122.63,827.0
2023-11-02 14:00:00,122.66,122.69,122.66,122.69,200.0,122.66,122.69,122.66,122.69,200.0
2023-11-02 14:30:00,122.55,122.64,122.47,122.52,900.0,122.55,122.64,122.47,122.52,900.0
2023-11-02 15:00:00,122.49,122.77,122.49,122.75,800.0,122.49,122.77,122.49,122.75,800.0
2023-11-02 15:30:00,122.79,123.2,122.76,123.19,7374.0,122.79,123.2,122.76,123.19,7374.0
2023-11-03 09:30:00,124.99,125.52,124.93,125.52,400.0,124.99,125.52,124.93,125.52,400.0
2023-11-03 10:00:00,125.69,125.69,125.39,125.56,607.0,125.69,125.69,125.39,125.56,607.0
2023-11-03 10:30:00,125.8,125.94,125.77,125.94,300.0,125.8,125.94,125.77,125.94,300.0
2023-11-03 11:00:00,125.52,125.52,125.36,125.38,700.0,125.52,125.52,125.36,125.38,700.0
2023-11-03 11:30:00,125.39,125.75,125.39,125.66,1100.0,125.39,125.75,125.39,125.66,1100.0
2023-11-03 12:00:00,125.58,125.65,125.45,125.65,800.0,125.58,125.65,125.45,125.65,800.0
2023-11-03 12:30:00,125.9,125.9,125.69,125.69,600.0,125.9,125.9,125.69,125.69,600.0
2023-11-03 13:00:00,125.53,125.53,125.5,125.52,322.0,125.53,125.53,125.5,125.52,322.0
2023-11-03 13:30:00,125.54,125.58,125.36,125.36,407.0,125.54,125.58,125.36,125.36,407.0
2023-11-03 14:00:00,125.26,125.36,125.18,125.3,1007.0,125.26,125.36,125.18,125.3,1007.0
2023-11-03 14:30:00,125.48,125.8,125.48,125.8,529.0,125.48,125.8,125.48,125.8,529.0
2023-11-03 15:00:00,125.81,125.86,125.58,125.7,1076.0,125.81,125.86,125.58,125.7,1076.0
2023-11-03 15:30:00,125.57,125.76,125.55,125.76,3287.0,125.57,125.76,125.55,125.76,3287.0
2023-11-06 09:30:00,125.52,125.52,124.81,125.05,600.0,125.52,125.52,124.81,125.05,600.0
2023-11-06 10:00:00,124.9,125.07,124.9,124.96,1031.0,124.9,125.07,124.9,124.96,1031.0
2023-11-06 10:30:00,124.68,124.76,124.68,124.76,402.0,124.68,124.76,124.68,124.76,402.0
2023-11-06 11:00:00,124.68,124.68,124.31,124.31,721.0,124.68,124.68,124.31,124.31,721.0
2023-11-06 11:30:00,124.21,124.21,123.96,124.1,2404.0,124.21,124.21,123.96,124.1,2404.0
2023-11-06 12:00:00,124.15,124.24,123.83,123.87,2141.0,124.15,124.24,123.83,123.87,2141.0
2023-11-06 12:30:00,123.84,124.04,123.84,124.01,3345.0,123.84,124.04,123.84,124.01,3345.0
2023-11-06 13:00:00,124.04,124.04,123.62,123.69,2700.0,124.04,124.04,123.62,123.69,2700.0
2023-11-06 13:30:00,123.66,123.81,123.45,123.45,1300.0,123.66,123.81,123.45,123.45,1300.0
2023-11-06 14:00:00,123.54,123.56,123.43,123.43,400.0,123.54,123.56,123.43,123.43,400.0
2023-11-06 14:30:00,123.47,123.82,123.45,123.7,1200.0,123.47,123.82,123.45,123.7,1200.0
2023-11-06 15:00:00,123.99,124.39,123.94,124.32,3547.0,123.99,124.39,123.94,124.32,3547.0
2023-11-06 15:30:00,124.06,124.25,123.9,124.03,5548.0,124.06,124.25,123.9,124.03,5548.0
2023-11-07 09:30:00,123.61,124.72,123.45,124.61,620.0,123.61,124.72,123.45,124.61,620.0
2023-11-07 10:00:00,124.56,124.75,124.42,124.75,1700.0,124.56,124.75,124.42,124.75,1700.0
2023-11-07 10:30:00,125.02,125.13,125.02,125.03,500.0,125.02,125.13,125.02,125.03,500.0
2023-11-07 11:00:00,124.94,124.94,124.84,124.84,316.0,124.94,124.94,124.84,124.84,316.0
2023-11-07 11:30:00,124.86,125.03,124.86,125.03,300.0,124.86,125.03,124.86,125.03,300.0
2023-11-07 12:00:00,124.71,124.71,124.71,124.71,100.0,124.71,124.71,124.71,124.71,100.0
2023-11-07 12:30:00,124.59,124.85,124.59,124.85,500.0,124.59,124.85,124.59,124.85,500.0
2023-11-07 13:00:00,124.96,125.03,124.96,125.03,229.0,124.96,125.03,124.96,125.03,229.0
2023-11-07 13:30:00,125.05,125.07,124.88,124.88,549.0,125.05,125.07,124.88,124.88,549.0
2023-11-07 14:00:00,124.91,124.91,124.78,124.78,600.0,124.91,124.91,124.78,124.78,600.0
2023-11-07 14:30:00,124.78,124.94,124.78,124.78,911.0,124.78,124.94,124.78,124.78,911.0
2023-11-07 15:00:00,124.85,125.03,124.75,125.03,1800.0,124.85,125.03,124.75,125.03,1800.0
2023-11-07 15:30:00,124.95,125.03,124.64,125.03,6339.0,124.95,125.03,124.64,125.03,6339.0
2023-11-08 09:30:00,124.62,125.36,124.62,125.36,700.0,124.62,125.36,124.62,125.36,700.0
2023-11-08 10:00:00,125.12,125.14,125.03,125.03,400.0,125.12,125.14,125.03,125.03,400.0
2023-11-08 10:30:00,124.5,124.58,124.5,124.58,200.0,124.5,124.58,124.5,124.58,200.0
2023-11-08 11:00:00,124.6,124.6,124.54,124.54,200.0,124.6,124.6,124.54,124.54,200.0
2023-11-08 11:30:00,124.64,124.65,124.51,124.56,795.0,124.64,124.65,124.51,124.56,795.0
2023-11-08 12:00:00,124.26,124.26,124.26,124.26,100.0,124.26,124.26,124.26,124.26,100.0
2023-11-08 12:30:00,124.0,124.0,124.0,124.0,100.0,124.0,124.0,124.0,124.0,100.0
2023-11-08 13:00:00,124.46,124.5,124.36,124.39,520.0,124.46,124.5,124.36,124.39,520.0
2023-11-08 13:30:00,124.27,124.3,124.27,124.3,200.0,124.27,124.3,124.27,124.3,200.0
2023-11-08 14:00:00,124.44,124.51,124.37,124.38,400.0,124.44,124.51,124.37,124.38,400.0
2023-11-08 14:30:00,124.41,124.59,124.41,124.59,200.0,124.41,124.59,124.41,124.59,200.0
2023-11-08 15:00:00,124.53,124.53,124.44,124.44,412.0,124.53,124.53,124.44,124.44,412.0
2023-11-08 15:30:00,124.43,124.74,124.19,124.74,1708.0,124.43,124.74,124.19,124.74,1708.0
2023-11-09 09:30:00,123.81,124.28,123.81,124.28,300.0,123.81,124.28,123.81,124.28,300.0
2023-11-09 10:00:00,124.33,124.33,123.98,124.06,1500.0,124.33,124.33,123.98,124.06,1500.0
2023-11-09 10:30:00,123.65,123.65,123.47,123.6,600.0,123.65,123.65,123.47,123.6,600.0
2023-11-09 11:00:00,123.61,123.61,123.36,123.36,1000.0,123.61,123.61,123.36,123.36,1000.0
2023-11-09 11:30:00,123.29,123.49,123.14,123.15,802.0,123.29,123.49,123.14,123.15,802.0
2023-11-09 12:00:00,123.05,123.24,122.94,123.19,4142.0,123.05,123.24,122.94,123.19,4142.0
2023-11-09 12:30:00,122.92,123.34,122.92,123.34,1317.0,122.92,123.34,122.92,123.34,1317.0
2023-11-09 13:00:00,122.98,123.01,122.51,122.51,600.0,122.98,123.01,122.51,122.51,600.0
2023-11-09 13:30:00,122.52,122.52,122.25,122.32,301.0,122.52,122.52,122.25,122.32,301.0
2023-11-09 14:00:00,121.82,121.83,121.31,121.67,3400.0,121.82,121.83,121.31,121.67,3400.0
2023-11-09 14:30:00,121.67,121.84,121.61,121.77,1704.0,121.67,121.84,121.61,121.77,1704.0
2023-11-09 15:00:00,121.68,121.76,121.34,121.35,1616.0,121.68,121.76,121.34,121.35,1616.0
2023-11-09 15:30:00,121.33,122.0,121.33,121.93,4716.0,121.33,122.0,121.33,121.93,4716.0
2023-11-10 09:30:00,121.73,122.07,121.32,121.5,3646.0,121.73,122.07,121.32,121.5,3646.0
2023-11-10 10:00:00,121.39,121.41,121.01,121.01,5153.0,121.39,121.41,121.01,121.01,5153.0
2023-11-10 10:30:00,120.95,121.59,120.93,121.59,1592.0,120.95,121.59,120.93,121.59,1592.0
2023-11-10 11:00:00,121.48,121.8,121.45,121.49,5531.0,121.48,121.8,121.45,121.49,5531.0
2023-11-10 11:30:00,121.58,121.64,121.49,121.57,1802.0,121.58,121.64,121.49,121.57,1802.0
2023-11-10 12:00:00,121.47,121.81,121.41,121.51,3688.0,121.47,121.81,121.41,121.51,3688.0
2023-11-10 12:30:00,121.77,122.03,121.74,121.87,2645.0,121.77,122.03,121.74,121.87,2645.0
2023-11-10 13:00:00,121.9,122.23,121.89,122.23,2050.0,121.9,122.23,121.89,122.23,2050.0
2023-11-10 13:30:00,122.28,122.58,122.23,122.47,1519.0,122.28,122.58,122.23,122.47,1519.0
2023-11-10 14:00:00,122.57,122.68,122.43,122.63,2300.0,122.57,122.68,122.43,122.63,2300.0
2023-11-10 14:30:00,122.49,122.73,122.44,122.65,2972.0,122.49,122.73,122.44,122.65,2972.0
2023-11-10 15:00:00,123.0,123.45,123.0,123.38,20242.0,123.0,123.45,123.0,123.38,20242.0
2023-11-10 15:30:00,123.33,124.22,123.02,124.22,8980.0,123.33,124.22,123.02,124.22,8980.0
2023-11-13 09:30:00,124.0,124.0,122.75,122.75,900.0,124.0,124.0,122.75,122.75,900.0
2023-11-13 10:00:00,122.64,122.72,122.39,122.6,1300.0,122.64,122.72,122.39,122.6,1300.0
2023-11-13 10:30:00,122.39,122.48,122.07,122.23,1511.0,122.39,122.48,122.07,122.23,1511.0
2023-11-13 11:00:00,122.49,122.96,122.49,122.96,1221.0,122.49,122.96,122.49,122.96,1221.0
2023-11-13 11:30:00,122.95,123.33,122.93,123.26,1424.0,122.95,123.33,122.93,123.26,1424.0
2023-11-13 12:00:00,123.3,123.3,123.04,123.04,1003.0,123.3,123.3,123.04,123.04,1003.0
2023-11-13 12:30:00,123.0,123.03,122.95,122.98,700.0,123.0,123.03,122.95,122.98,700.0
2023-11-13 13:00:00,122.95,123.26,122.95,123.11,900.0,122.95,123.26,122.95,123.11,900.0
2023-11-13 13:30:00,123.0,123.15,123.0,123.15,500.0,123.0,123.15,123.0,123.15,500.0
2023-11-13 14:00:00,123.25,123.32,123.15,123.15,626.0,123.25,123.32,123.15,123.15,626.0
2023-11-13 14:30:00,123.36,123.5,123.36,123.41,900.0,123.36,123.5,123.36,123.41,900.0
2023-11-13 15:00:00,123.4,123.48,123.34,123.34,900.0,123.4,123.48,123.34,123.34,900.0
2023-11-13 15:30:00,123.42,123.45,123.08,123.35,7048.0,123.42,123.45,123.08,123.35,7048.0
2023-11-14 09:30:00,126.5,127.08,126.34,127.06,1663.0,126.5,127.08,126.34,127.06,1663.0
2023-11-14 10:00:00,127.11,127.55,126.86,127.0,1700.0,127.11,127.55,126.86,127.0,1700.0
2023-11-14 10:30:00,127.48,128.01,127.42,127.92,1500.0,127.48,128.01,127.42,127.92,1500.0
2023-11-14 11:00:00,128.35,128.6,128.35,128.6,1600.0,128.35,128.6,128.35,128.6,1600.0
2023-11-14 11:30:00,128.52,128.62,128.19,128.19,1100.0,128.52,128.62,128.19,128.19,1100.0
2023-11-14 12:00:00,127.94,128.35,127.93,128.3,1761.0,127.94,128.35,127.93,128.3,1761.0
2023-11-14 12:30:00,128.37,128.55,128.37,128.5,1644.0,128.37,128.55,128.37,128.5,1644.0
2023-11-14 13:00:00,128.42,128.54,128.39,128.48,1200.0,128.42,128.54,128.39,128.48,1200.0
2023-11-14 13:30:00,128.48,128.48,128.48,128.48,0.0,128.48,128.48,128.48,128.48,0.0
2023-11-14 14:00:00,128.65,128.81,128.61,128.68,1300.0,128.65,128.81,128.61,128.68,1300.0
2023-11-14 14:30:00,128.73,128.73,128.49,128.49,1244.0,128.73,128.73,128.49,128.49,1244.0
2023-11-14 15:00:00,128.62,128.97,128.58,128.97,2342.0,128.62,128.97,128.58,128.97,2342.0
2023-11-14 15:30:00,128.97,129.52,128.96,129.26,7731.0,128.97,129.52,128.96,129.26,7731.0
2023-11-15 09:30:00,130.03,132.85,130.03,132.78,3280.0,130.03,132.85,130.03,132.78,3280.0
2023-11-15 10:00:00,132.87,133.41,132.75,133.35,2500.0,132.87,133.41,132.75,133.35,2500.0
2023-11-15 10:30:00,133.49,134.56,133.49,134.4,3362.0,133.49,134.56,133.49,134.4,3362.0
2023-11-15 11:00:00,134.55,134.74,133.93,133.93,1400.0,134.55,134.74,133.93,133.93,1400.0
2023-11-15 11:30:00,133.89,133.89,133.17,133.17,1200.0,133.89,133.89,133.17,133.17,1200.0
2023-11-15 12:00:00,133.29,133.47,133.28,133.47,600.0,133.29,133.47,133.28,133.47,600.0
2023-11-15 12:30:00,133.5,133.56,133.41,133.41,1700.0,133.5,133.56,133.41,133.41,1700.0
2023-11-15 13:00:00,133.45,133.45,133.1,133.22,1360.0,133.45,133.45,133.1,133.22,1360.0
2023-11-15 13:30:00,133.52,133.58,133.52,133.54,616.0,133.52,133.58,133.52,133.54,616.0
2023-11-15 14:00:00,133.12,133.14,133.12,133.14,200.0,133.12,133.14,133.12,133.14,200.0
2023-11-15 14:30:00,133.31,133.31,133.2,133.2,900.0,133.31,133.31,133.2,133.2,900.0
2023-11-15 15:00:00,133.04,133.58,133.04,133.58,3032.0,133.04,133.58,133.04,133.58,3032.0
2023-11-15 15:30:00,133.63,133.83,133.21,133.21,9358.0,133.63,133.83,133.21,133.21,9358.0
2023-11-16 09:30:00,132.68,132.95,131.73,132.57,35198.0,132.68,132.95,131.73,132.57,35198.0
2023-11-16 10:00:00,132.41,132.55,131.92,132.19,1200.0,132.41,132.55,131.92,132.19,1200.0
2023-11-16 10:30:00,132.05,132.05,131.88,131.89,542.0,132.05,132.05,131.88,131.89,542.0
2023-11-16 11:00:00,132.57,132.57,132.12,132.44,800.0,132.57,132.57,132.12,132.44,800.0
2023-11-16 11:30:00,132.42,132.44,131.97,132.15,1123.0,132.42,132.44,131.97,132.15,1123.0
2023-11-16 12:00:00,132.1,132.59,132.1,132.59,1218.0,132.1,132.59,132.1,132.59,1218.0
2023-11-16 12:30:00,132.59,132.95,132.57,132.95,1916.0,132.59,132.95,132.57,132.95,1916.0
2023-11-16 13:00:00,132.96,132.96,132.79,132.89,1148.0,132.96,132.96,132.79,132.89,1148.0
2023-11-16 13:30:00,132.6,132.65,132.36,132.36,708.0,132.6,132.65,132.36,132.36,708.0
2023-11-16 14:00:00,132.48,132.53,132.36,132.44,806.0,132.48,132.53,132.36,132.44,806.0
2023-11-16 14:30:00,132.49,132.81,132.49,132.78,866.0,132.49,132.81,132.49,132.78,866.0
2023-11-16 15:00:00,132.71,132.71,132.61,132.61,400.0,132.71,132.71,132.61,132.61,400.0
2023-11-16 15:30:00,132.55,132.94,132.55,132.87,4396.0,132.55,132.94,132.55,132.87,4396.0
2023-11-17 09:30:00,133.39,133.39,132.9,133.01,880.0,133.39,133.39,132.9,133.01,880.0
2023-11-17 10:00:00,132.82,133.16,132.82,133.11,700.0,132.82,133.16,132.82,133.11,700.0
2023-11-17 10:30:00,133.18,133.25,133.18,133.18,600.0,133.18,133.25,133.18,133.18,600.0
2023-11-17 11:00:00,133.4,133.59,133.12,133.19,1400.0,133.4,133.59,133.12,133.19,1400.0
2023-11-17 11:30:00,132.82,132.82,132.63,132.72,600.0,132.82,132.82,132.63,132.72,600.0
2023-11-17 12:00:00,132.91,132.91,132.79,132.79,337.0,132.91,132.91,132.79,132.79,337.0
2023-11-17 12:30:00,132.79,132.85,132.79,132.79,800.0,132.79,132.85,132.79,132.79,800.0
2023-11-17 13:00:00,132.91,133.13,132.91,133.01,400.0,132.91,133.13,132.91,133.01,400.0
2023-11-17 13:30:00,133.14,133.19,133.14,133.16,500.0,133.14,133.19,133.14,133.16,500.0
2023-11-17 14:00:00,133.21,133.21,133.16,133.2,300.0,133.21,133.21,133.16,133.2,300.0
2023-11-17 14:30:00,133.14,133.19,133.08,133.08,600.0,133.14,133.19,133.08,133.08,600.0
2023-11-17 15:00:00,133.1,133.12,132.91,133.03,911.0,133.1,133.12,132.91,133.03,911.0
2023-11-17 15:30:00,133.02,133.11,132.72,133.11,2200.0,133.02,133.11,132.72,133.11,2200.0
2023-11-20 09:30:00,133.4,134.0,133.38,134.0,1791.0,133.4,134.0,133.38,134.0,1791.0
2023-11-20 10:00:00,133.81,134.31,133.81,134.28,2367.0,133.81,134.31,133.81,134.28,2367.0
2023-11-20 10:30:00,134.31,134.97,134.31,134.96,2607.0,134.31,134.97,134.31,134.96,2607.0
2023-11-20 11:00:00,135.01,135.01,134.45,134.55,1320.0,135.01,135.01,134.45,134.55,1320.0
2023-11-20 11:30:00,134.62,134.83,134.62,134.73,700.0,134.62,134.83,134.62,134.73,700.0
2023-11-20 12:00:00,134.62,134.84,134.52,134.84,1400.0,134.62,134.84,134.52,134.84,1400.0
2023-11-20 12:30:00,134.57,134.77,134.56,134.71,1014.0,134.57,134.77,134.56,134.71,1014.0
2023-11-20 13:00:00,134.74,135.17,134.72,135.17,1103.0,134.74,135.17,134.72,135.17,1103.0
2023-11-20 13:30:00,135.12,135.43,135.07,135.43,300.0,135.12,135.43,135.07,135.43,300.0
2023-11-20 14:00:00,135.45,135.47,135.08,135.25,900.0,135.45,135.47,135.08,135.25,900.0
2023-11-20 14:30:00,135.35,135.49,135.29,135.42,1350.0,135.35,135.49,135.29,135.42,1350.0
2023-11-20 15:00:00,135.46,135.54,135.26,135.49,3642.0,135.46,135.54,135.26,135.49,3642.0
2023-11-20 15:30:00,135.39,135.54,134.91,135.06,5552.0,135.39,135.54,134.91,135.06,5552.0
2023-11-21 09:30:00,137.53,138.26,136.71,137.4,8598.0,137.53,138.26,136.71,137.4,8598.0
2023-11-21 10:00:00,137.42,137.42,136.31,136.39,4493.0,137.42,137.42,136.31,136.39,4493.0
2023-11-21 10:30:00,136.36,136.53,135.7,136.2,3754.0,136.36,136.53,135.7,136.2,3754.0
2023-11-21 11:00:00,136.49,136.65,134.65,134.84,3873.0,136.49,136.65,134.65,134.84,3873.0
2023-11-21 11:30:00,134.94,134.95,134.25,134.78,3800.0,134.94,134.95,134.25,134.78,3800.0
2023-11-21 12:00:00,134.9,135.01,134.84,134.94,3650.0,134.9,135.01,134.84,134.94,3650.0
2023-11-21 12:30:00,134.91,135.0,134.42,134.53,2775.0,134.91,135.0,134.42,134.53,2775.0
2023-11-21 13:00:00,134.44,134.45,134.23,134.23,1528.0,134.44,134.45,134.23,134.23,1528.0
2023-11-21 13:30:00,134.29,134.4,133.99,134.21,3952.0,134.29,134.4,133.99,134.21,3952.0
2023-11-21 14:00:00,134.09,134.09,133.61,133.61,2520.0,134.09,134.09,133.61,133.61,2520.0
2023-11-21 14:30:00,133.66,134.21,133.66,134.15,3026.0,133.66,134.21,133.66,134.15,3026.0
2023-11-21 15:00:00,134.03,134.36,133.87,134.36,3300.0,134.03,134.36,133.87,134.36,3300.0
2023-11-21 15:30:00,134.33,134.7,134.12,134.68,12263.0,134.33,134.7,134.12,134.68,12263.0
2023-11-22 09:30:00,136.25,136.46,135.8,136.13,12980.0,136.25,136.46,135.8,136.13,12980.0
2023-11-22 10:00:00,135.83,136.59,135.75,136.59,1400.0,135.83,136.59,135.75,136.59,1400.0
2023-11-22 10:30:00,136.74,136.76,136.47,136.47,1600.0,136.74,136.76,136.47,136.47,1600.0
2023-11-22 11:00:00,136.53,136.95,136.53,136.78,1820.0,136.53,136.95,136.53,136.78,1820.0
2023-11-22 11:30:00,136.87,136.96,136.58,136.67,2100.0,136.87,136.96,136.58,136.67,2100.0
2023-11-22 12:00:00,136.51,136.52,136.4,136.52,3596.0,136.51,136.52,136.4,136.52,3596.0
2023-11-22 12:30:00,136.36,136.49,136.24,136.49,2200.0,136.36,136.49,136.24,136.49,2200.0
2023-11-22 13:00:00,136.49,136.5,136.15,136.31,3619.0,136.49,136.5,136.15,136.31,3619.0
2023-11-22 13:30:00,136.3,136.3,136.09,136.16,2627.0,136.3,136.3,136.09,136.16,2627.0
2023-11-22 14:00:00,136.11,136.17,136.0,136.06,4568.0,136.11,136.17,136.0,136.06,4568.0
2023-11-22 14:30:00,136.04,136.04,135.51,135.83,2300.0,136.04,136.04,135.51,135.83,2300.0
2023-11-22 15:00:00,135.87,136.0,135.8,135.98,2671.0,135.87,136.0,135.8,135.98,2671.0
2023-11-22 15:30:00,135.94,136.03,135.56,135.74,6567.0,135.94,136.03,135.56,135.74,6567.0
2023-11-24 09:30:00,135.53,135.81,134.97,135.81,1457.0,135.53,135.81,134.97,135.81,1457.0
2023-11-24 10:00:00,136.0,136.08,135.97,136.0,1000.0,136.0,136.08,135.97,136.0,1000.0
2023-11-24 10:30:00,136.07,136.07,135.87,136.05,1320.0,136.07,136.07,135.87,136.05,1320.0
2023-11-24 11:00:00,135.95,136.03,135.87,135.87,718.0,135.95,136.03,135.87,135.87,718.0
2023-11-24 11:30:00,135.78,135.83,135.73,135.75,500.0,135.78,135.83,135.73,135.75,500.0
2023-11-24 12:00:00,135.65,135.92,135.65,135.84,975.0,135.65,135.92,135.65,135.84,975.0
2023-11-24 12:30:00,135.84,136.18,135.84,136.15,2800.0,135.84,136.18,135.84,136.15,2800.0
2023-11-27 09:30:00,135.33,135.41,135.18,135.35,1300.0,135.33,135.41,135.18,135.35,1300.0
2023-11-27 10:00:00,135.42,136.18,135.34,136.07,1414.0,135.42,136.18,135.34,136.07,1414.0
2023-11-27 10:30:00,136.27,136.27,136.15,136.15,300.0,136.27,136.27,136.15,136.15,300.0
2023-11-27 11:00:00,136.03,136.15,136.03,136.15,424.0,136.03,136.15,136.03,136.15,424.0
2023-11-27 11:30:00,136.1,136.48,136.1,136.48,700.0,136.1,136.48,136.1,136.48,700.0
2023-11-27 12:00:00,136.61,136.7,136.61,136.66,800.0,136.61,136.7,136.61,136.66,800.0
2023-11-27 12:30:00,136.81,136.91,136.76,136.76,2199.0,136.81,136.91,136.76,136.76,2199.0
2023-11-27 13:00:00,136.68,136.68,136.54,136.61,500.0,136.68,136.68,136.54,136.61,500.0
2023-11-27 13:30:00,136.63,136.63,136.44,136.49,1500.0,136.63,136.63,136.44,136.49,1500.0
2023-11-27 14:00:00,136.45,136.45,136.29,136.29,908.0,136.45,136.45,136.29,136.29,908.0
2023-11-27 14:30:00,136.25,136.25,135.92,136.08,2100.0,136.25,136.25,135.92,136.08,2100.0
2023-11-27 15:00:00,136.08,136.35,136.06,136.28,2134.0,136.08,136.35,136.06,136.28,2134.0
2023-11-27 15:30:00,136.34,136.59,136.28,136.39,8869.0,136.34,136.59,136.28,136.39,8869.0
2023-11-28 09:30:00,136.69,137.0,136.69,136.84,500.0,136.69,137.0,136.69,136.84,500.0
2023-11-28 10:00:00,137.03,137.26,137.03,137.15,900.0,137.03,137.26,137.03,137.15,900.0
2023-11-28 10:30:00,137.17,137.65,137.17,137.47,734.0,137.17,137.65,137.17,137.47,734.0
2023-11-28 11:00:00,137.77,137.77,137.56,137.56,1254.0,137.77,137.77,137.56,137.56,1254.0
2023-11-28 11:30:00,137.73,138.17,137.73,137.96,1760.0,137.73,138.17,137.73,137.96,1760.0
2023-11-28 12:00:00,137.9,137.9,137.42,137.42,538.0,137.9,137.9,137.42,137.42,538.0
2023-11-28 12:30:00,137.41,137.52,137.33,137.33,800.0,137.41,137.52,137.33,137.33,800.0
2023-11-28 13:00:00,136.87,136.9,136.69,136.81,635.0,136.87,136.9,136.69,136.81,635.0
2023-11-28 13:30:00,136.81,137.08,136.81,137.07,500.0,136.81,137.08,136.81,137.07,500.0
2023-11-28 14:00:00,137.02,137.21,137.02,137.18,1400.0,137.02,137.21,137.02,137.18,1400.0
2023-11-28 14:30:00,137.19,137.31,137.19,137.31,1000.0,137.19,137.31,137.19,137.31,1000.0
2023-11-28 15:00:00,137.4,137.46,136.98,137.0,1800.0,137.4,137.46,136.98,137.0,1800.0
2023-11-28 15:30:00,137.01,137.01,136.21,136.22,3359.0,137.01,137.01,136.21,136.22,3359.0
2023-11-29 09:30:00,137.84,138.15,137.84,138.15,300.0,137.84,138.15,137.84,138.15,300.0
2023-11-29 10:00:00,138.36,138.51,138.36,138.41,960.0,138.36,138.51,138.36,138.41,960.0
2023-11-29 10:30:00,138.53,139.17,138.53,139.17,2389.0,138.53,139.17,138.53,139.17,2389.0
2023-11-29 11:00:00,139.11,139.11,137.82,137.82,1543.0,139.11,139.11,137.82,137.82,1543.0
2023-11-29 11:30:00,137.89,138.23,137.89,138.23,1219.0,137.89,138.23,137.89,138.23,1219.0
2023-11-29 12:00:00,138.26,138.26,138.15,138.22,900.0,138.26,138.26,138.15,138.22,900.0
2023-11-29 12:30:00,138.33,138.44,138.33,138.39,900.0,138.33,138.44,138.33,138.39,900.0
2023-11-29 13:00:00,138.19,138.19,138.06,138.06,334.0,138.19,138.19,138.06,138.06,334.0
2023-11-29 13:30:00,138.07,138.34,138.03,138.31,2109.0,138.07,138.34,138.03,138.31,2109.0
2023-11-29 14:00:00,138.34,138.34,138.2,138.22,400.0,138.34,138.34,138.2,138.22,400.0
2023-11-29 14:30:00,138.17,138.17,137.85,137.85,1200.0,138.17,138.17,137.85,137.85,1200.0
2023-11-29 15:00:00,137.86,137.88,137.69,137.75,1800.0,137.86,137.88,137.69,137.75,1800.0
2023-11-29 15:30:00,137.69,138.01,137.64,137.85,5527.0,137.69,138.01,137.64,137.85,5527.0
2023-11-30 09:30:00,138.78,138.78,137.37,137.37,1300.0,138.78,138.78,137.37,137.37,1300.0
2023-11-30 10:00:00,137.61,137.62,136.89,137.01,1000.0,137.61,137.62,136.89,137.01,1000.0
2023-11-30 10:30:00,136.3,136.68,136.3,136.68,800.0,136.3,136.68,136.3,136.68,800.0
2023-11-30 11:00:00,136.92,137.02,136.81,136.92,1000.0,136.92,137.02,136.81,136.92,1000.0
2023-11-30 11:30:00,136.56,136.57,136.21,136.38,1986.0,136.56,136.57,136.21,136.38,1986.0
2023-11-30 12:00:00,136.58,136.58,136.19,136.19,969.0,136.58,136.58,136.19,136.19,969.0
2023-11-30 12:30:00,136.27,136.31,136.12,136.26,1400.0,136.27,136.31,136.12,136.26,1400.0
2023-11-30 13:00:00,136.24,136.24,136.05,136.12,889.0,136.24,136.24,136.05,136.12,889.0
2023-11-30 13:30:00,136.01,136.35,135.92,136.26,1368.0,136.01,136.35,135.92,136.26,1368.0
2023-11-30 14:00:00,136.4,136.85,136.4,136.67,2295.0,136.4,136.85,136.4,136.67,2295.0
2023-11-30 14:30:00,136.74,136.85,136.59,136.71,3187.0,136.74,136.85,136.59,136.71,3187.0
2023-11-30 15:00:00,136.68,136.68,136.08,136.13,3214.0,136.68,136.68,136.08,136.13,3214.0
2023-11-30 15:30:00,136.11,136.23,135.71,135.89,27641.0,136.11,136.23,135.71,135.89,27641.0
2023-12-01 09:30:00,135.62,135.77,135.48,135.77,600.0,135.62,135.77,135.48,135.77,600.0
2023-12-01 10:00:00,136.0,136.45,136.0,136.21,1700.0,136.0,136.45,136.0,136.21,1700.0
2023-12-01 10:30:00,136.47,136.84,136.47,136.53,2000.0,136.47,136.84,136.47,136.53,2000.0
2023-12-01 11:00:00,136.48,136.98,136.38,136.95,1100.0,136.48,136.98,136.38,136.95,1100.0
2023-12-01 11:30:00,136.97,137.5,136.97,137.42,1000.0,136.97,137.5,136.97,137.42,1000.0
2023-12-01 12:00:00,137.51,137.51,137.42,137.51,700.0,137.51,137.51,137.42,137.51,700.0
2023-12-01 12:30:00,137.54,137.7,137.53,137.66,1500.0,137.54,137.7,137.53,137.66,1500.0
2023-12-01 13:00:00,137.68,137.73,137.53,137.73,1200.0,137.68,137.73,137.53,137.73,1200.0
2023-12-01 13:30:00,137.79,137.79,137.65,137.72,700.0,137.79,137.79,137.65,137.72,700.0
2023-12-01 14:00:00,137.58,137.61,137.56,137.56,500.0,137.58,137.61,137.56,137.56,500.0
2023-12-01 14:30:00,137.55,137.55,137.52,137.52,400.0,137.55,137.55,137.52,137.52,400.0
2023-12-01 15:00:00,137.54,137.91,137.52,137.9,800.0,137.54,137.91,137.52,137.9,800.0
2023-12-01 15:30:00,138.0,138.0,137.69,137.94,3985.0,138.0,138.0,137.69,137.94,3985.0
2023-12-04 09:30:00,138.01,138.07,137.55,137.55,500.0,138.01,138.07,137.55,137.55,500.0
2023-12-04 10:00:00,137.83,137.83,137.14,137.24,1339.0,137.83,137.83,137.14,137.24,1339.0
2023-12-04 10:30:00,136.98,137.17,136.85,137.17,875.0,136.98,137.17,136.85,137.17,875.0
2023-12-04 11:00:00,136.44,137.27,136.44,137.27,900.0,136.44,137.27,136.44,137.27,900.0
2023-12-04 11:30:00,136.97,137.13,136.97,137.08,632.0,136.97,137.13,136.97,137.08,632.0
2023-12-04 12:00:00,137.29,137.38,137.12,137.12,2734.0,137.29,137.38,137.12,137.12,2734.0
2023-12-04 12:30:00,137.13,137.52,137.11,137.52,1158.0,137.13,137.52,137.11,137.52,1158.0
2023-12-04 13:00:00,137.49,137.49,136.98,137.03,1000.0,137.49,137.49,136.98,137.03,1000.0
2023-12-04 13:30:00,137.04,137.37,137.04,137.25,2913.0,137.04,137.37,137.04,137.25,2913.0
2023-12-04 14:00:00,137.05,137.36,137.05,137.32,1125.0,137.05,137.36,137.05,137.32,1125.0
2023-12-04 14:30:00,137.33,137.74,137.33,137.74,900.0,137.33,137.74,137.33,137.74,900.0
2023-12-04 15:00:00,137.78,137.92,137.6,137.63,900.0,137.78,137.92,137.6,137.63,900.0
2023-12-04 15:30:00,137.57,138.14,137.43,138.11,4393.0,137.57,138.14,137.43,138.11,4393.0
2023-12-05 09:30:00,137.77,138.11,137.59,137.93,700.0,137.77,138.11,137.59,137.93,700.0
2023-12-05 10:00:00,138.04,138.62,138.04,138.6,2517.0,138.04,138.62,138.04,138.6,2517.0
2023-12-05 10:30:00,138.83,138.85,138.58,138.59,4909.0,138.83,138.85,138.58,138.59,4909.0
2023-12-05 11:00:00,138.67,138.82,138.3,138.51,3800.0,138.67,138.82,138.3,138.51,3800.0
2023-12-05 11:30:00,138.57,138.75,138.25,138.26,2530.0,138.57,138.75,138.25,138.26,2530.0
2023-12-05 12:00:00,138.4,138.5,138.2,138.47,2308.0,138.4,138.5,138.2,138.47,2308.0
2023-12-05 12:30:00,138.32,138.33,137.92,138.19,2278.0,138.32,138.33,137.92,138.19,2278.0
2023-12-05 13:00:00,138.31,138.47,138.28,138.41,1850.0,138.31,138.47,138.28,138.41,1850.0
2023-12-05 13:30:00,138.34,138.4,138.12,138.22,2200.0,138.34,138.4,138.12,138.22,2200.0
2023-12-05 14:00:00,138.11,138.24,138.01,138.2,2400.0,138.11,138.24,138.01,138.2,2400.0
2023-12-05 14:30:00,138.25,138.25,138.01,138.16,1400.0,138.25,138.25,138.01,138.16,1400.0
2023-12-05 15:00:00,138.26,138.36,138.2,138.34,3305.0,138.26,138.36,138.2,138.34,3305.0
2023-12-05 15:30:00,138.32,138.32,138.1,138.23,5366.0,138.32,138.32,138.1,138.23,5366.0
2023-12-06 09:30:00,138.94,140.35,138.94,140.17,1097.0,138.94,140.35,138.94,140.17,1097.0
2023-12-06 10:00:00,140.31,140.92,140.31,140.49,1510.0,140.31,140.92,140.31,140.49,1510.0
2023-12-06 10:30:00,140.53,140.91,140.53,140.71,1500.0,140.53,140.91,140.53,140.71,1500.0
2023-12-06 11:00:00,140.77,141.41,140.71,141.24,4194.0,140.77,141.41,140.71,141.24,4194.0
2023-12-06 11:30:00,141.17,141.58,140.94,141.54,2700.0,141.17,141.58,140.94,141.54,2700.0
2023-12-06 12:00:00,141.87,142.0,141.69,141.92,2919.0,141.87,142.0,141.69,141.92,2919.0
2023-12-06 12:30:00,141.75,141.76,141.21,141.21,719.0,141.75,141.76,141.21,141.21,719.0
2023-12-06 13:00:00,141.14,141.35,141.14,141.35,300.0,141.14,141.35,141.14,141.35,300.0
2023-12-06 13:30:00,141.34,141.34,141.24,141.34,500.0,141.34,141.34,141.24,141.34,500.0
2023-12-06 14:00:00,141.26,141.34,141.17,141.17,1180.0,141.26,141.34,141.17,141.17,1180.0
2023-12-06 14:30:00,141.2,141.53,141.19,141.19,1829.0,141.2,141.53,141.19,141.19,1829.0
2023-12-06 15:00:00,140.98,141.08,140.77,140.79,1800.0,140.98,141.08,140.77,140.79,1800.0
2023-12-06 15:30:00,140.77,141.13,140.7,141.08,12407.0,140.77,141.13,140.7,141.08,12407.0
2023-12-07 09:30:00,141.66,142.67,141.53,142.67,850.0,141.66,142.67,141.53,142.67,850.0
2023-12-07 10:00:00,142.99,143.18,142.54,143.06,3997.0,142.99,143.18,142.54,143.06,3997.0
2023-12-07 10:30:00,143.13,143.15,142.62,142.92,3250.0,143.13,143.15,142.62,142.92,3250.0
2023-12-07 11:00:00,142.88,142.88,141.95,142.34,3400.0,142.88,142.88,141.95,142.34,3400.0
2023-12-07 11:30:00,142.39,142.67,142.36,142.54,4845.0,142.39,142.67,142.36,142.54,4845.0
2023-12-07 12:00:00,142.57,142.6,142.28,142.46,2600.0,142.57,142.6,142.28,142.46,2600.0
2023-12-07 12:30:00,142.35,142.54,142.35,142.36,1119.0,142.35,142.54,142.35,142.36,1119.0
2023-12-07 13:00:00,142.39,142.54,142.24,142.29,2650.0,142.39,142.54,142.24,142.29,2650.0
2023-12-07 13:30:00,142.31,142.77,142.29,142.77,1185.0,142.31,142.77,142.29,142.77,1185.0
2023-12-07 14:00:00,142.77,142.97,142.67,142.67,2103.0,142.77,142.97,142.67,142.67,2103.0
2023-12-07 14:30:00,142.59,142.72,142.59,142.63,1150.0,142.59,142.72,142.59,142.63,1150.0
2023-12-07 15:00:00,142.59,142.7,142.38,142.38,3094.0,142.59,142.7,142.38,142.38,3094.0
2023-12-07 15:30:00,142.28,142.28,141.73,141.92,4351.0,142.28,142.28,141.73,141.92,4351.0
2023-12-08 09:30:00,142.05,143.06,142.05,142.9,700.0,142.05,143.06,142.05,142.9,700.0
2023-12-08 10:00:00,143.17,144.03,143.17,143.99,5211.0,143.17,144.03,143.17,143.99,5211.0
2023-12-08 10:30:00,144.08,144.21,143.65,144.0,2309.0,144.08,144.21,143.65,144.0,2309.0
2023-12-08 11:00:00,143.88,143.92,143.53,143.8,5743.0,143.88,143.92,143.53,143.8,5743.0
2023-12-08 11:30:00,143.86,143.96,143.33,143.64,2904.0,143.86,143.96,143.33,143.64,2904.0
2023-12-08 12:00:00,143.73,143.77,143.46,143.74,2808.0,143.73,143.77,143.46,143.74,2808.0
2023-12-08 12:30:00,143.64,143.77,143.63,143.63,1836.0,143.64,143.77,143.63,143.63,1836.0
2023-12-08 13:00:00,143.7,144.25,143.7,144.16,3500.0,143.7,144.25,143.7,144.16,3500.0
2023-12-08 13:30:00,144.1,144.31,144.07,144.3,2688.0,144.1,144.31,144.07,144.3,2688.0
2023-12-08 14:00:00,144.32,144.44,144.24,144.44,6286.0,144.32,144.44,144.24,144.44,6286.0
2023-12-08 14:30:00,144.51,144.66,144.51,144.66,400.0,144.51,144.66,144.51,144.66,400.0
2023-12-08 15:00:00,144.59,144.64,144.5,144.61,3236.0,144.59,144.64,144.5,144.61,3236.0
2023-12-08 15:30:00,144.55,144.89,144.33,144.35,11084.0,144.55,144.89,144.33,144.35,11084.0
2023-12-11 09:30:00,145.58,146.03,145.13,145.97,2002.0,145.58,146.03,145.13,145.97,2002.0
2023-12-11 10:00:00,146.06,146.73,146.06,146.7,8752.0,146.06,146.73,146.06,146.7,8752.0
2023-12-11 10:30:00,146.6,146.68,146.36,146.53,9920.0,146.6,146.68,146.36,146.53,9920.0
2023-12-11 11:00:00,146.56,146.59,146.28,146.34,16397.0,146.56,146.59,146.28,146.34,16397.0
2023-12-11 11:30:00,146.36,146.5,146.21,146.5,9421.0,146.36,146.5,146.21,146.5,9421.0
2023-12-11 12:00:00,146.51,146.57,146.35,146.45,3978.0,146.51,146.57,146.35,146.45,3978.0
2023-12-11 12:30:00,146.31,146.5,146.26,146.47,4234.0,146.31,146.5,146.26,146.47,4234.0
2023-12-11 13:00:00,146.47,146.62,146.37,146.62,4300.0,146.47,146.62,146.37,146.62,4300.0
2023-12-11 13:30:00,146.68,147.1,146.68,146.98,3789.0,146.68,147.1,146.68,146.98,3789.0
2023-12-11 14:00:00,146.87,147.3,146.77,147.18,2445.0,146.87,147.3,146.77,147.18,2445.0
2023-12-11 14:30:00,147.1,147.21,146.93,146.93,2400.0,147.1,147.21,146.93,146.93,2400.0
2023-12-11 15:00:00,146.91,147.14,146.82,146.93,4415.0,146.91,147.14,146.82,146.93,4415.0
2023-12-11 15:30:00,146.99,147.32,146.98,147.17,7555.0,146.99,147.32,146.98,147.17,7555.0
2023-12-12 09:30:00,147.16,148.17,147.16,147.99,1746.0,147.16,148.17,147.16,147.99,1746.0
2023-12-12 10:00:00,147.99,147.99,147.31,147.31,1622.0,147.99,147.99,147.31,147.31,1622.0
2023-12-12 10:30:00,147.59,148.1,147.59,148.05,1200.0,147.59,148.1,147.59,148.05,1200.0
2023-12-12 11:00:00,147.99,148.12,147.99,148.01,600.0,147.99,148.12,147.99,148.01,600.0
2023-12-12 11:30:00,147.96,147.96,147.79,147.79,442.0,147.96,147.96,147.79,147.79,442.0
2023-12-12 12:00:00,147.79,148.28,147.79,148.28,600.0,147.79,148.28,147.79,148.28,600.0
2023-12-12 12:30:00,148.46,148.83,148.42,148.5,1734.0,148.46,148.83,148.42,148.5,1734.0
2023-12-12 13:00:00,148.51,148.85,148.51,148.82,1200.0,148.51,148.85,148.51,148.82,1200.0
2023-12-12 13:30:00,148.94,149.22,148.94,149.15,700.0,148.94,149.22,148.94,149.15,700.0
2023-12-12 14:00:00,149.13,149.16,148.91,148.93,1000.0,149.13,149.16,148.91,148.93,1000.0
2023-12-12 14:30:00,149.02,149.46,149.02,149.46,1100.0,149.02,149.46,149.02,149.46,1100.0
2023-12-12 15:00:00,149.55,149.78,149.54,149.64,1814.0,149.55,149.78,149.54,149.64,1814.0
2023-12-12 15:30:00,149.85,149.85,149.31,149.31,4493.0,149.85,149.85,149.31,149.31,4493.0
2023-12-13 09:30:00,149.44,150.27,149.44,149.61,4529.0,149.44,150.27,149.44,149.61,4529.0
2023-12-13 10:00:00,149.45,149.59,149.45,149.48,600.0,149.45,149.59,149.45,149.48,600.0
2023-12-13 10:30:00,149.56,149.65,149.52,149.55,2547.0,149.56,149.65,149.52,149.55,2547.0
2023-12-13 11:00:00,149.64,149.64,149.43,149.45,735.0,149.64,149.64,149.43,149.45,735.0
2023-12-13 11:30:00,149.53,149.58,149.1,149.17,962.0,149.53,149.58,149.1,149.17,962.0
2023-12-13 12:00:00,148.87,149.21,148.87,149.16,1900.0,148.87,149.21,148.87,149.16,1900.0
2023-12-13 12:30:00,149.14,149.33,149.14,149.2,1000.0,149.14,149.33,149.14,149.2,1000.0
2023-12-13 13:00:00,149.2,149.24,148.91,149.24,1100.0,149.2,149.24,148.91,149.24,1100.0
2023-12-13 13:30:00,149.15,149.77,149.12,149.77,900.0,149.15,149.77,149.12,149.77,900.0
2023-12-13 14:00:00,150.16,151.4,150.16,151.3,1750.0,150.16,151.4,150.16,151.3,1750.0
2023-12-13 14:30:00,151.56,152.52,151.56,152.52,1100.0,151.56,152.52,151.56,152.52,1100.0
2023-12-13 15:00:00,152.81,152.92,151.79,152.21,1981.0,152.81,152.92,151.79,152.21,1981.0
2023-12-13 15:30:00,152.25,152.5,151.96,152.31,10650.0,152.25,152.5,151.96,152.31,10650.0
2023-12-14 09:30:00,154.35,155.16,154.35,155.16,1555.0,154.35,155.16,154.35,155.16,1555.0
2023-12-14 10:00:00,155.26,155.59,155.0,155.1,2477.0,155.26,155.59,155.0,155.1,2477.0
2023-12-14 10:30:00,156.56,156.84,155.95,156.69,2640.0,156.56,156.84,155.95,156.69,2640.0
2023-12-14 11:00:00,156.63,157.11,156.3,157.02,3276.0,156.63,157.11,156.3,157.02,3276.0
2023-12-14 11:30:00,157.35,157.75,156.97,157.7,2891.0,157.35,157.75,156.97,157.7,2891.0
2023-12-14 12:00:00,157.89,158.6,157.87,158.23,7892.0,157.89,158.6,157.87,158.23,7892.0
2023-12-14 12:30:00,158.29,158.44,157.6,157.6,6153.0,158.29,158.44,157.6,157.6,6153.0
2023-12-14 13:00:00,157.18,158.29,157.18,157.71,1975.0,157.18,158.29,157.18,157.71,1975.0
2023-12-14 13:30:00,157.6,157.87,157.53,157.61,1700.0,157.6,157.87,157.53,157.61,1700.0
2023-12-14 14:00:00,157.8,158.64,157.8,158.6,2660.0,157.8,158.64,157.8,158.6,2660.0
2023-12-14 14:30:00,158.72,158.93,158.25,158.56,3337.0,158.72,158.93,158.25,158.56,3337.0
2023-12-14 15:00:00,158.55,158.94,158.43,158.94,2544.0,158.55,158.94,158.43,158.94,2544.0
2023-12-14 15:30:00,159.0,159.07,158.51,158.56,7268.0,159.0,159.07,158.51,158.56,7268.0
2023-12-15 09:30:00,158.08,159.07,156.41,156.64,3888.0,158.08,159.07,156.41,156.64,3888.0
2023-12-15 10:00:00,156.7,158.63,156.7,158.63,3981.0,156.7,158.63,156.7,158.63,3981.0
2023-12-15 10:30:00,158.54,159.68,158.54,159.65,2301.0,158.54,159.68,158.54,159.65,2301.0
2023-12-15 11:00:00,159.6,159.61,158.88,159.14,2500.0,159.6,159.61,158.88,159.14,2500.0
2023-12-15 11:30:00,159.13,159.35,158.82,159.19,3600.0,159.13,159.35,158.82,159.19,3600.0
2023-12-15 12:00:00,159.13,159.25,159.11,159.19,1700.0,159.13,159.25,159.11,159.19,1700.0
2023-12-15 12:30:00,159.13,159.49,159.13,159.25,1346.0,159.13,159.49,159.13,159.25,1346.0
2023-12-15 13:00:00,159.27,159.78,159.23,159.72,2600.0,159.27,159.78,159.23,159.72,2600.0
2023-12-15 13:30:00,159.75,159.82,159.3,159.3,3300.0,159.75,159.82,159.3,159.3,3300.0
2023-12-15 14:00:00,159.3,159.47,158.78,158.81,3115.0,159.3,159.47,158.78,158.81,3115.0
2023-12-15 14:30:00,158.54,158.69,158.38,158.46,2958.0,158.54,158.69,158.38,158.46,2958.0
2023-12-15 15:00:00,158.58,158.91,158.5,158.91,1470.0,158.58,158.91,158.5,158.91,1470.0
2023-12-15 15:30:00,158.96,159.3,158.6,158.69,13756.0,158.96,159.3,158.6,158.69,13756.0
2023-12-18 09:30:00,158.83,158.89,158.0,158.0,759.0,158.83,158.89,158.0,158.0,759.0
2023-12-18 10:00:00,157.75,157.75,157.1,157.37,12825.0,157.75,157.75,157.1,157.37,12825.0
2023-12-18 10:30:00,157.44,157.5,157.3,157.32,7230.0,157.44,157.5,157.3,157.32,7230.0
2023-12-18 11:00:00,157.34,157.57,157.06,157.57,3123.0,157.34,157.57,157.06,157.57,3123.0
2023-12-18 11:30:00,157.64,157.79,157.48,157.48,1664.0,157.64,157.79,157.48,157.48,1664.0
2023-12-18 12:00:00,157.58,158.11,157.51,158.05,1000.0,157.58,158.11,157.51,158.05,1000.0
2023-12-18 12:30:00,158.29,158.43,158.29,158.4,1566.0,158.29,158.43,158.29,158.4,1566.0
2023-12-18 13:00:00,158.4,158.41,158.25,158.28,5183.0,158.4,158.41,158.25,158.28,5183.0
2023-12-18 13:30:00,158.29,158.61,158.17,158.59,1367.0,158.29,158.61,158.17,158.59,1367.0
2023-12-18 14:00:00,158.66,158.81,158.66,158.81,800.0,158.66,158.81,158.66,158.81,800.0
2023-12-18 14:30:00,158.6,158.79,158.59,158.76,1000.0,158.6,158.79,158.59,158.76,1000.0
2023-12-18 15:00:00,158.48,158.54,158.44,158.44,900.0,158.48,158.54,158.44,158.44,900.0
2023-12-18 15:30:00,158.34,158.75,158.28,158.7,4595.0,158.34,158.75,158.28,158.7,4595.0
2023-12-19 09:30:00,159.2,159.7,159.2,159.49,6053.0,159.2,159.7,159.2,159.49,6053.0
2023-12-19 10:00:00,159.38,159.4,159.07,159.2,1000.0,159.38,159.4,159.07,159.2,1000.0
2023-12-19 10:30:00,159.08,159.17,158.97,159.14,1249.0,159.08,159.17,158.97,159.14,1249.0
2023-12-19 11:00:00,159.2,159.36,159.18,159.3,1149.0,159.2,159.36,159.18,159.3,1149.0
2023-12-19 11:30:00,159.03,159.03,158.75,159.0,940.0,159.03,159.03,158.75,159.0,940.0
2023-12-19 12:00:00,158.64,158.94,158.64,158.74,1055.0,158.64,158.94,158.64,158.74,1055.0
2023-12-19 12:30:00,158.85,159.05,158.85,159.03,637.0,158.85,159.05,158.85,159.03,637.0
2023-12-19 13:00:00,158.93,158.96,158.36,158.96,1400.0,158.93,158.96,158.36,158.96,1400.0
2023-12-19 13:30:00,158.91,158.91,158.77,158.77,200.0,158.91,158.91,158.77,158.77,200.0
2023-12-19 14:00:00,158.44,158.79,158.44,158.79,500.0,158.44,158.79,158.44,158.79,500.0
2023-12-19 14:30:00,158.83,158.83,158.69,158.77,903.0,158.83,158.83,158.69,158.77,903.0
2023-12-19 15:00:00,158.84,159.09,158.84,159.09,2488.0,158.84,159.09,158.84,159.09,2488.0
2023-12-19 15:30:00,159.2,159.31,158.99,159.14,6724.0,159.2,159.31,158.99,159.14,6724.0
2023-12-20 09:30:00,158.68,158.91,158.39,158.82,917.0,158.68,158.91,158.39,158.82,917.0
2023-12-20 10:00:00,158.67,158.67,158.32,158.43,1100.0,158.67,158.67,158.32,158.43,1100.0
2023-12-20 10:30:00,158.71,158.99,158.71,158.92,1309.0,158.71,158.99,158.71,158.92,1309.0
2023-12-20 11:00:00,158.81,159.29,158.79,159.29,1842.0,158.81,159.29,158.79,159.29,1842.0
2023-12-20 11:30:00,159.26,160.12,159.22,160.0,1700.0,159.26,160.12,159.22,160.0,1700.0
2023-12-20 12:00:00,160.04,160.12,159.79,159.79,996.0,160.04,160.12,159.79,159.79,996.0
2023-12-20 12:30:00,159.63,159.72,159.55,159.7,1042.0,159.63,159.72,159.55,159.7,1042.0
2023-12-20 13:00:00,159.5,159.58,159.48,159.52,1000.0,159.5,159.58,159.48,159.52,1000.0
2023-12-20 13:30:00,159.59,159.64,159.48,159.56,503.0,159.59,159.64,159.48,159.56,503.0
2023-12-20 14:00:00,159.49,159.49,159.09,159.09,901.0,159.49,159.49,159.09,159.09,901.0
2023-12-20 14:30:00,159.09,159.09,157.84,158.0,3300.0,159.09,159.09,157.84,158.0,3300.0
2023-12-20 15:00:00,157.3,157.85,157.01,157.17,3400.0,157.3,157.85,157.01,157.17,3400.0
2023-12-20 15:30:00,157.22,157.36,156.67,156.69,12071.0,157.22,157.36,156.67,156.69,12071.0
2023-12-21 09:30:00,158.22,158.22,158.0,158.0,300.0,158.22,158.22,158.0,158.0,300.0
2023-12-21 10:00:00,158.72,158.96,158.59,158.66,600.0,158.72,158.96,158.59,158.66,600.0
2023-12-21 10:30:00,158.71,158.72,158.24,158.24,2800.0,158.71,158.72,158.24,158.24,2800.0
2023-12-21 11:00:00,158.56,159.0,158.39,159.0,1100.0,158.56,159.0,158.39,159.0,1100.0
2023-12-21 11:30:00,159.12,159.25,158.76,158.76,500.0,159.12,159.25,158.76,158.76,500.0
2023-12-21 12:00:00,158.81,158.81,158.09,158.09,1503.0,158.81,158.81,158.09,158.09,1503.0
2023-12-21 12:30:00,158.08,158.26,157.96,157.96,1600.0,158.08,158.26,157.96,157.96,1600.0
2023-12-21 13:00:00,158.08,158.08,157.44,157.69,1839.0,158.08,158.08,157.44,157.69,1839.0
2023-12-21 13:30:00,157.74,157.96,157.63,157.96,1400.0,157.74,157.96,157.63,157.96,1400.0
2023-12-21 14:00:00,158.07,158.07,157.91,157.91,500.0,158.07,158.07,157.91,157.91,500.0
2023-12-21 14:30:00,157.87,157.87,157.72,157.72,300.0,157.87,157.87,157.72,157.72,300.0
2023-12-21 15:00:00,158.17,158.43,158.16,158.43,1008.0,158.17,158.43,158.16,158.43,1008.0
2023-12-21 15:30:00,158.44,158.98,158.44,158.79,6989.0,158.44,158.98,158.44,158.79,6989.0
2023-12-22 09:30:00,159.77,159.78,159.77,159.78,200.0,159.77,159.78,159.77,159.78,200.0
2023-12-22 10:00:00,159.82,159.87,159.8,159.87,300.0,159.82,159.87,159.8,159.87,300.0
2023-12-22 10:30:00,159.81,160.15,159.8,159.8,952.0,159.81,160.15,159.8,159.8,952.0
2023-12-22 11:00:00,159.1,159.42,159.1,159.42,700.0,159.1,159.42,159.1,159.42,700.0
2023-12-22 11:30:00,159.43,159.55,159.28,159.28,800.0,159.43,159.55,159.28,159.28,800.0
2023-12-22 12:00:00,159.2,159.2,159.15,159.16,400.0,159.2,159.2,159.15,159.16,400.0
2023-12-22 12:30:00,159.22,159.27,159.22,159.27,300.0,159.22,159.27,159.22,159.27,300.0
2023-12-22 13:00:00,159.13,159.13,159.13,159.13,100.0,159.13,159.13,159.13,159.13,100.0
2023-12-22 13:30:00,159.01,159.01,158.94,158.98,400.0,159.01,159.01,158.94,158.98,400.0
2023-12-22 14:00:00,158.85,158.85,158.46,158.55,1300.0,158.85,158.85,158.46,158.55,1300.0
2023-12-22 14:30:00,158.36,159.31,158.36,159.31,500.0,158.36,159.31,158.36,159.31,500.0
2023-12-22 15:00:00,159.34,159.42,159.03,159.14,2100.0,159.34,159.42,159.03,159.14,2100.0
2023-12-22 15:30:00,159.29,159.29,158.93,159.21,1392.0,159.29,159.29,158.93,159.21,1392.0
2023-12-26 09:30:00,159.38,159.38,159.38,159.38,100.0,159.38,159.38,159.38,159.38,100.0
2023-12-26 10:00:00,159.75,159.79,159.66,159.66,626.0,159.75,159.79,159.66,159.66,626.0
2023-12-26 10:30:00,159.52,159.52,159.26,159.26,300.0,159.52,159.52,159.26,159.26,300.0
2023-12-26 11:00:00,159.41,159.41,159.41,159.41,200.0,159.41,159.41,159.41,159.41,200.0
2023-12-26 11:30:00,159.41,159.41,159.36,159.36,269.0,159.41,159.41,159.36,159.36,269.0
2023-12-26 12:00:00,159.34,159.55,159.34,159.55,213.0,159.34,159.55,159.34,159.55,213.0
2023-12-26 12:30:00,159.54,159.54,159.47,159.47,200.0,159.54,159.54,159.47,159.47,200.0
2023-12-26 13:00:00,159.66,159.7,159.66,159.7,200.0,159.66,159.7,159.66,159.7,200.0
2023-12-26 13:30:00,159.9,159.9,159.88,159.88,282.0,159.9,159.9,159.88,159.88,282.0
2023-12-26 14:00:00,160.07,160.07,160.07,160.07,100.0,160.07,160.07,160.07,160.07,100.0
2023-12-26 14:30:00,160.17,160.17,160.17,160.17,100.0,160.17,160.17,160.17,160.17,100.0
2023-12-26 15:00:00,160.27,160.53,160.27,160.53,784.0,160.27,160.53,160.27,160.53,784.0
2023-12-26 15:30:00,160.46,160.52,160.0,160.02,1800.0,160.46,160.52,160.0,160.02,1800.0
2023-12-27 09:30:00,159.5,160.88,159.5,160.88,1661.0,159.5,160.88,159.5,160.88,1661.0
2023-12-27 10:00:00,160.81,160.81,160.64,160.64,300.0,160.81,160.81,160.64,160.64,300.0
2023-12-27 10:30:00,160.61,160.61,160.28,160.28,817.0,160.61,160.61,160.28,160.28,817.0
2023-12-27 11:00:00,160.31,160.61,160.31,160.61,1448.0,160.31,160.61,160.31,160.61,1448.0
2023-12-27 11:30:00,160.77,160.77,160.71,160.71,500.0,160.77,160.77,160.71,160.71,500.0
2023-12-27 12:00:00,160.64,160.78,160.58,160.77,800.0,160.64,160.78,160.58,160.77,800.0
2023-12-27 12:30:00,160.65,160.71,160.35,160.4,1200.0,160.65,160.71,160.35,160.4,1200.0
2023-12-27 13:00:00,160.4,160.75,160.4,160.44,1357.0,160.4,160.75,160.4,160.44,1357.0
2023-12-27 13:30:00,160.46,160.61,160.35,160.35,1200.0,160.46,160.61,160.35,160.35,1200.0
2023-12-27 14:00:00,160.12,160.28,160.05,160.28,800.0,160.12,160.28,160.05,160.28,800.0
2023-12-27 14:30:00,160.25,160.25,160.08,160.11,421.0,160.25,160.25,160.08,160.11,421.0
2023-12-27 15:00:00,160.15,160.41,160.14,160.2,540.0,160.15,160.41,160.14,160.2,540.0
2023-12-27 15:30:00,160.34,160.34,160.04,160.29,1695.0,160.34,160.34,160.04,160.29,1695.0
2023-12-28 09:30:00,159.98,160.36,159.98,160.36,200.0,159.98,160.36,159.98,160.36,200.0
2023-12-28 10:00:00,160.53,160.53,160.53,160.53,100.0,160.53,160.53,160.53,160.53,100.0
2023-12-28 10:30:00,160.46,160.46,160.02,160.02,600.0,160.46,160.46,160.02,160.02,600.0
2023-12-28 11:00:00,159.8,160.06,159.79,159.92,500.0,159.8,160.06,159.79,159.92,500.0
2023-12-28 11:30:00,159.84,159.88,159.81,159.81,400.0,159.84,159.88,159.81,159.81,400.0
2023-12-28 12:00:00,159.86,159.89,159.76,159.76,1003.0,159.86,159.89,159.76,159.76,1003.0
2023-12-28 12:30:00,159.83,159.9,159.72,159.84,1500.0,159.83,159.9,159.72,159.84,1500.0
2023-12-28 13:00:00,159.8,159.8,159.48,159.79,300.0,159.8,159.8,159.48,159.79,300.0
2023-12-28 13:30:00,159.67,159.89,159.67,159.82,400.0,159.67,159.89,159.67,159.82,400.0
2023-12-28 14:00:00,159.87,160.03,159.87,160.0,1102.0,159.87,160.03,159.87,160.0,1102.0
2023-12-28 14:30:00,159.86,159.94,159.82,159.93,603.0,159.86,159.94,159.82,159.93,603.0
2023-12-28 15:00:00,159.9,160.04,159.9,160.03,700.0,159.9,160.04,159.9,160.03,700.0
2023-12-28 15:30:00,160.17,160.18,159.8,159.99,1067.0,160.17,160.18,159.8,159.99,1067.0
2023-12-29 09:30:00,159.78,159.79,159.78,159.78,600.0,159.78,159.79,159.78,159.78,600.0
2023-12-29 10:00:00,160.31,160.32,159.76,159.76,1095.0,160.31,160.32,159.76,159.76,1095.0
2023-12-29 10:30:00,159.61,159.64,159.23,159.31,986.0,159.61,159.64,159.23,159.31,986.0
2023-12-29 11:00:00,159.29,159.3,158.73,158.77,800.0,159.29,159.3,158.73,158.77,800.0
2023-12-29 11:30:00,158.74,158.9,158.74,158.9,500.0,158.74,158.9,158.74,158.9,500.0
2023-12-29 12:00:00,159.01,159.01,158.68,158.68,900.0,159.01,159.01,158.68,158.68,900.0
2023-12-29 12:30:00,158.65,158.8,158.65,158.8,700.0,158.65,158.8,158.65,158.8,700.0
2023-12-29 13:00:00,158.87,158.95,158.87,158.95,300.0,158.87,158.95,158.87,158.95,300.0
2023-12-29 13:30:00,158.83,159.17,158.79,159.17,900.0,158.83,159.17,158.79,159.17,900.0
2023-12-29 14:00:00,159.03,159.18,158.98,159.18,300.0,159.03,159.18,158.98,159.18,300.0
2023-12-29 14:30:00,159.08,159.25,159.05,159.25,700.0,159.08,159.25,159.05,159.25,700.0
2023-12-29 15:00:00,159.04,159.26,159.04,159.18,1494.0,159.04,159.26,159.04,159.18,1494.0
2023-12-29 15:30:00,159.14,159.15,158.78,159.07,1799.0,159.14,159.15,158.78,159.07,1799.0
2024-01-02 09:30:00,156.7,156.95,156.02,156.21,1991.0,156.7,156.95,156.02,156.21,1991.0
2024-01-02 10:00:00,156.6,156.6,155.16,155.22,1048.0,156.6,156.6,155.16,155.22,1048.0
2024-01-02 10:30:00,155.86,155.86,155.69,155.77,300.0,155.86,155.86,155.69,155.77,300.0
2024-01-02 11:00:00,155.64,155.91,155.64,155.66,702.0,155.64,155.91,155.64,155.66,702.0
2024-01-02 11:30:00,155.62,156.1,155.6,156.1,1349.0,155.62,156.1,155.6,156.1,1349.0
2024-01-02 12:00:00,156.39,156.65,156.32,156.65,1682.0,156.39,156.65,156.32,156.65,1682.0
2024-01-02 12:30:00,156.67,156.85,156.32,156.32,500.0,156.67,156.85,156.32,156.32,500.0
2024-01-02 13:00:00,156.33,156.56,156.33,156.55,600.0,156.33,156.56,156.33,156.55,600.0
2024-01-02 13:30:00,156.42,156.56,156.16,156.16,713.0,156.42,156.56,156.16,156.16,713.0
2024-01-02 14:00:00,156.06,156.12,156.02,156.02,300.0,156.06,156.12,156.02,156.02,300.0
2024-01-02 14:30:00,156.06,156.07,155.68,155.68,900.0,156.06,156.07,155.68,155.68,900.0
2024-01-02 15:00:00,155.61,155.61,155.1,155.22,600.0,155.61,155.61,155.1,155.22,600.0
2024-01-02 15:30:00,155.38,155.72,154.97,155.52,4842.0,155.38,155.72,154.97,155.52,4842.0
2024-01-03 09:30:00,153.33,153.92,153.11,153.11,1000.0,153.33,153.92,153.11,153.11,1000.0
2024-01-03 10:00:00,152.98,152.98,152.61,152.61,400.0,152.98,152.98,152.61,152.61,400.0
2024-01-03 10:30:00,152.28,152.42,151.8,151.92,1560.0,152.28,152.42,151.8,151.92,1560.0
2024-01-03 11:00:00,152.5,152.77,152.5,152.7,400.0,152.5,152.77,152.5,152.7,400.0
2024-01-03 11:30:00,152.49,152.6,152.04,152.28,685.0,152.49,152.6,152.04,152.28,685.0
2024-01-03 12:00:00,152.15,152.21,152.15,152.21,200.0,152.15,152.21,152.15,152.21,200.0
2024-01-03 12:30:00,152.74,152.74,152.54,152.54,200.0,152.74,152.74,152.54,152.54,200.0
2024-01-03 13:00:00,152.69,152.69,152.57,152.62,400.0,152.69,152.69,152.57,152.62,400.0
2024-01-03 13:30:00,152.48,152.53,152.48,152.53,236.0,152.48,152.53,152.48,152.53,236.0
2024-01-03 14:00:00,152.49,152.5,151.93,151.93,700.0,152.49,152.5,151.93,151.93,700.0
2024-01-03 14:30:00,152.33,152.33,151.94,151.94,200.0,152.33,152.33,151.94,151.94,200.0
2024-01-03 15:00:00,151.74,151.74,150.81,150.82,1085.0,151.74,151.74,150.81,150.82,1085.0
2024-01-03 15:30:00,150.85,151.3,150.72,150.72,2078.0,150.85,151.3,150.72,150.72,2078.0
2024-01-04 09:30:00,149.53,149.71,149.4,149.4,823.0,149.53,149.71,149.4,149.4,823.0
2024-01-04 10:00:00,149.33,150.32,149.16,150.16,1800.0,149.33,150.32,149.16,150.16,1800.0
2024-01-04 10:30:00,150.08,150.2,149.83,149.83,2556.0,150.08,150.2,149.83,149.83,2556.0
2024-01-04 11:00:00,149.85,150.38,149.72,150.38,2326.0,149.85,150.38,149.72,150.38,2326.0
2024-01-04 11:30:00,150.09,150.25,150.02,150.22,1923.0,150.09,150.25,150.02,150.22,1923.0
2024-01-04 12:00:00,150.25,150.5,150.03,150.5,1100.0,150.25,150.5,150.03,150.5,1100.0
2024-01-04 12:30:00,150.27,150.43,149.96,150.2,628.0,150.27,150.43,149.96,150.2,628.0
2024-01-04 13:00:00,150.17,150.43,149.99,150.34,1868.0,150.17,150.43,149.99,150.34,1868.0
2024-01-04 13:30:00,150.4,150.4,150.05,150.05,1300.0,150.4,150.4,150.05,150.05,1300.0
2024-01-04 14:00:00,150.1,150.1,149.76,149.76,1600.0,150.1,150.1,149.76,149.76,1600.0
2024-01-04 14:30:00,149.65,149.74,149.41,149.74,2083.0,149.65,149.74,149.41,149.74,2083.0
2024-01-04 15:00:00,149.79,149.92,149.66,149.82,1814.0,149.79,149.92,149.66,149.82,1814.0
2024-01-04 15:30:00,149.79,149.83,149.4,149.63,6238.0,149.79,149.83,149.4,149.63,6238.0
2024-01-05 09:30:00,149.02,149.13,148.99,149.04,700.0,149.02,149.13,148.99,149.04,700.0
2024-01-05 10:00:00,149.5,150.11,149.42,149.52,3100.0,149.5,150.11,149.42,149.52,3100.0
2024-01-05 10:30:00,149.57,149.66,149.3,149.66,500.0,149.57,149.66,149.3,149.66,500.0
2024-01-05 11:00:00,149.28,149.39,149.13,149.13,700.0,149.28,149.39,149.13,149.13,700.0
2024-01-05 11:30:00,148.91,149.16,148.91,149.16,1303.0,148.91,149.16,148.91,149.16,1303.0
2024-01-05 12:00:00,149.04,149.04,148.57,148.6,900.0,149.04,149.04,148.57,148.6,900.0
2024-01-05 12:30:00,148.45,148.59,148.42,148.43,1300.0,148.45,148.59,148.42,148.43,1300.0
2024-01-05 13:00:00,148.32,148.48,148.27,148.48,1300.0,148.32,148.48,148.27,148.48,1300.0
2024-01-05 13:30:00,148.64,149.32,148.64,149.19,1600.0,148.64,149.32,148.64,149.19,1600.0
2024-01-05 14:00:00,149.17,149.54,149.08,149.13,2200.0,149.17,149.54,149.08,149.13,2200.0
2024-01-05 14:30:00,149.11,149.11,148.68,148.97,1300.0,149.11,149.11,148.68,148.97,1300.0
2024-01-05 15:00:00,148.74,149.04,148.74,148.97,1300.0,148.74,149.04,148.74,148.97,1300.0
2024-01-05 15:30:00,148.96,149.15,148.9,148.94,5880.0,148.96,149.15,148.9,148.94,5880.0
2024-01-08 09:30:00,150.33,150.33,150.33,150.33,100.0,150.33,150.33,150.33,150.33,100.0
2024-01-08 10:00:00,151.73,152.27,151.73,151.88,1400.0,151.73,152.27,151.73,151.88,1400.0
2024-01-08 10:30:00,151.92,152.17,151.88,152.16,700.0,151.92,152.17,151.88,152.16,700.0
2024-01-08 11:00:00,152.03,152.03,151.89,151.89,700.0,152.03,152.03,151.89,151.89,700.0
2024-01-08 11:30:00,151.94,152.37,151.87,152.37,500.0,151.94,152.37,151.87,152.37,500.0
2024-01-08 12:00:00,152.54,152.54,152.15,152.15,304.0,152.54,152.54,152.15,152.15,304.0
2024-01-08 12:30:00,152.39,152.65,152.39,152.65,300.0,152.39,152.65,152.39,152.65,300.0
2024-01-08 13:00:00,152.66,152.67,152.58,152.67,700.0,152.66,152.67,152.58,152.67,700.0
2024-01-08 13:30:00,152.7,152.7,152.56,152.56,509.0,152.7,152.7,152.56,152.56,509.0
2024-01-08 14:00:00,152.53,152.68,152.46,152.68,1176.0,152.53,152.68,152.46,152.68,1176.0
2024-01-08 14:30:00,152.83,152.97,152.8,152.97,703.0,152.83,152.97,152.8,152.97,703.0
2024-01-08 15:00:00,152.94,153.03,152.88,152.9,900.0,152.94,153.03,152.88,152.9,900.0
2024-01-08 15:30:00,152.85,153.22,152.85,153.15,4819.0,152.85,153.22,152.85,153.15,4819.0
2024-01-09 09:30:00,151.62,151.7,151.62,151.66,300.0,151.62,151.7,151.62,151.66,300.0
2024-01-09 10:00:00,151.87,152.27,151.54,152.27,700.0,151.87,152.27,151.54,152.27,700.0
2024-01-09 10:30:00,152.26,152.26,152.19,152.19,300.0,152.26,152.26,152.19,152.19,300.0
2024-01-09 11:00:00,151.89,152.12,151.89,152.12,1100.0,151.89,152.12,151.89,152.12,1100.0
2024-01-09 11:30:00,152.13,152.18,151.96,152.18,1400.0,152.13,152.18,151.96,152.18,1400.0
2024-01-09 12:00:00,152.26,152.35,152.26,152.35,325.0,152.26,152.35,152.26,152.35,325.0
2024-01-09 12:30:00,152.38,152.49,152.32,152.49,500.0,152.38,152.49,152.32,152.49,500.0
2024-01-09 13:00:00,152.36,152.44,151.96,151.97,1505.0,152.36,152.44,151.96,151.97,1505.0
2024-01-09 13:30:00,151.77,152.02,151.77,152.02,901.0,151.77,152.02,151.77,152.02,901.0
2024-01-09 14:00:00,151.88,151.89,151.37,151.37,1021.0,151.88,151.89,151.37,151.37,1021.0
2024-01-09 14:30:00,151.43,151.43,151.21,151.26,700.0,151.43,151.43,151.21,151.26,700.0
2024-01-09 15:00:00,151.42,151.53,151.32,151.53,1671.0,151.42,151.53,151.32,151.53,1671.0
2024-01-09 15:30:00,151.49,151.49,150.96,151.42,2141.0,151.49,151.49,150.96,151.42,2141.0
2024-01-10 09:30:00,151.99,151.99,151.6,151.67,6369.0,151.99,151.99,151.6,151.67,6369.0
2024-01-10 10:00:00,151.67,152.09,151.6,152.07,16639.0,151.67,152.09,151.6,152.07,16639.0
2024-01-10 10:30:00,152.11,153.0,152.11,153.0,1032.0,152.11,153.0,152.11,153.0,1032.0
2024-01-10 11:00:00,153.07,153.14,152.88,153.0,3355.0,153.07,153.14,152.88,153.0,3355.0
2024-01-10 11:30:00,153.06,153.29,153.04,153.29,2667.0,153.06,153.29,153.04,153.29,2667.0
2024-01-10 12:00:00,153.25,153.63,153.25,153.63,1000.0,153.25,153.63,153.25,153.63,1000.0
2024-01-10 12:30:00,153.51,153.69,153.5,153.64,1183.0,153.51,153.69,153.5,153.64,1183.0
2024-01-10 13:00:00,153.74,153.74,153.03,153.1,906.0,153.74,153.74,153.03,153.1,906.0
2024-01-10 13:30:00,153.0,153.11,153.0,153.11,300.0,153.0,153.11,153.0,153.11,300.0
2024-01-10 14:00:00,153.02,153.02,153.0,153.0,215.0,153.02,153.02,153.0,153.0,215.0
2024-01-10 14:30:00,153.17,153.49,153.17,153.38,883.0,153.17,153.49,153.17,153.38,883.0
2024-01-10 15:00:00,153.36,153.47,153.03,153.03,800.0,153.36,153.47,153.03,153.03,800.0
2024-01-10 15:30:00,153.03,153.11,152.99,153.01,3106.0,153.03,153.11,152.99,153.01,3106.0
2024-01-11 09:30:00,153.37,153.37,153.0,153.15,8737.0,153.37,153.37,153.0,153.15,8737.0
2024-01-11 10:00:00,152.59,152.59,151.86,152.1,18134.0,152.59,152.59,151.86,152.1,18134.0
2024-01-11 10:30:00,152.05,152.46,151.57,151.57,3279.0,152.05,152.46,151.57,151.57,3279.0
2024-01-11 11:00:00,151.5,151.6,151.15,151.3,16126.0,151.5,151.6,151.15,151.3,16126.0
2024-01-11 11:30:00,150.81,150.88,150.8,150.88,300.0,150.81,150.88,150.8,150.88,300.0
2024-01-11 12:00:00,150.81,151.49,150.8,151.49,3235.0,150.81,151.49,150.8,151.49,3235.0
2024-01-11 12:30:00,151.5,151.73,151.5,151.67,650.0,151.5,151.73,151.5,151.67,650.0
2024-01-11 13:00:00,151.8,151.82,151.76,151.79,6780.0,151.8,151.82,151.76,151.79,6780.0
2024-01-11 13:30:00,151.7,151.8,151.41,151.8,8136.0,151.7,151.8,151.41,151.8,8136.0
2024-01-11 14:00:00,151.89,151.91,151.75,151.81,10957.0,151.89,151.91,151.75,151.81,10957.0
2024-01-11 14:30:00,151.98,152.01,151.98,152.01,300.0,151.98,152.01,151.98,152.01,300.0
2024-01-11 15:00:00,151.88,152.13,151.55,152.13,3100.0,151.88,152.13,151.55,152.13,3100.0
2024-01-11 15:30:00,152.28,152.39,151.95,152.09,3486.0,152.28,152.39,151.95,152.09,3486.0
2024-01-12 09:30:00,153.01,153.01,153.01,153.01,100.0,153.01,153.01,153.01,153.01,100.0
2024-01-12 10:00:00,152.32,152.32,152.1,152.1,300.0,152.32,152.32,152.1,152.1,300.0
2024-01-12 10:30:00,152.0,152.01,151.9,151.9,7972.0,152.0,152.01,151.9,151.9,7972.0
2024-01-12 11:00:00,151.75,152.09,151.75,151.95,7468.0,151.75,152.09,151.75,151.95,7468.0
2024-01-12 11:30:00,152.03,152.09,151.55,151.98,28013.0,152.03,152.09,151.55,151.98,28013.0
2024-01-12 12:00:00,152.0,152.03,151.95,152.01,7092.0,152.0,152.03,151.95,152.01,7092.0
2024-01-12 12:30:00,152.13,152.13,151.95,152.0,13020.0,152.13,152.13,151.95,152.0,13020.0
2024-01-12 13:00:00,152.14,152.15,152.0,152.0,2272.0,152.14,152.15,152.0,152.0,2272.0
2024-01-12 13:30:00,152.0,152.0,152.0,152.0,2492.0,152.0,152.0,152.0,152.0,2492.0
2024-01-12 14:00:00,152.15,152.15,152.15,152.15,100.0,152.15,152.15,152.15,152.15,100.0
2024-01-12 14:30:00,152.0,152.0,151.9,151.9,12716.0,152.0,152.0,151.9,151.9,12716.0
2024-01-12 15:00:00,151.9,151.98,151.9,151.9,2145.0,151.9,151.98,151.9,151.9,2145.0
2024-01-12 15:30:00,151.95,152.03,151.87,151.87,2199.0,151.95,152.03,151.87,151.87,2199.0
2024-01-16 09:30:00,150.4,150.5,150.1,150.5,15420.0,150.4,150.5,150.1,150.5,15420.0
2024-01-16 10:00:00,150.36,150.87,150.36,150.87,600.0,150.36,150.87,150.36,150.87,600.0
2024-01-16 10:30:00,150.9,151.2,150.9,151.16,600.0,150.9,151.2,150.9,151.16,600.0
2024-01-16 11:00:00,150.75,151.13,150.66,150.98,4144.0,150.75,151.13,150.66,150.98,4144.0
2024-01-16 11:30:00,150.75,150.75,150.55,150.55,9162.0,150.75,150.75,150.55,150.55,9162.0
2024-01-16 12:00:00,150.74,150.74,150.5,150.5,9630.0,150.74,150.74,150.5,150.5,9630.0
2024-01-16 12:30:00,150.29,150.5,150.29,150.5,4032.0,150.29,150.5,150.29,150.5,4032.0
2024-01-16 13:00:00,150.7,151.11,150.7,151.11,712.0,150.7,151.11,150.7,151.11,712.0
2024-01-16 13:30:00,150.93,150.93,150.58,150.6,6953.0,150.93,150.93,150.58,150.6,6953.0
2024-01-16 14:00:00,150.65,150.88,150.54,150.6,12962.0,150.65,150.88,150.54,150.6,12962.0
2024-01-16 14:30:00,150.6,150.74,150.42,150.74,3164.0,150.6,150.74,150.42,150.74,3164.0
2024-01-16 15:00:00,150.86,150.86,150.6,150.6,6240.0,150.86,150.86,150.6,150.6,6240.0
2024-01-16 15:30:00,150.6,150.78,150.53,150.72,18031.0,150.6,150.78,150.53,150.72,18031.0
2024-01-17 09:30:00,148.97,150.04,148.97,149.57,1930.0,148.97,150.04,148.97,149.57,1930.0
2024-01-17 10:00:00,149.97,150.38,149.55,149.7,2500.0,149.97,150.38,149.55,149.7,2500.0
2024-01-17 10:30:00,149.58,149.58,149.35,149.5,6060.0,149.58,149.58,149.35,149.5,6060.0
2024-01-17 11:00:00,149.76,149.76,149.49,149.56,2600.0,149.76,149.76,149.49,149.56,2600.0
2024-01-17 11:30:00,149.5,149.5,149.34,149.45,18476.0,149.5,149.5,149.34,149.45,18476.0
2024-01-17 12:00:00,149.74,149.74,149.5,149.5,7499.0,149.74,149.74,149.5,149.5,7499.0
2024-01-17 12:30:00,149.54,149.54,149.44,149.51,3512.0,149.54,149.54,149.44,149.51,3512.0
2024-01-17 13:00:00,149.5,149.53,149.27,149.27,9983.0,149.5,149.53,149.27,149.27,9983.0
2024-01-17 13:30:00,148.81,149.33,148.81,149.33,4852.0,148.81,149.33,148.81,149.33,4852.0
2024-01-17 14:00:00,149.3,149.35,149.22,149.3,900.0,149.3,149.35,149.22,149.3,900.0
2024-01-17 14:30:00,149.41,149.61,149.38,149.61,2324.0,149.41,149.61,149.38,149.61,2324.0
2024-01-17 15:00:00,149.59,149.72,149.47,149.72,14988.0,149.59,149.72,149.47,149.72,14988.0
2024-01-17 15:30:00,149.71,150.02,149.64,149.72,3900.0,149.71,150.02,149.64,149.72,3900.0
2024-01-18 09:30:00,150.22,150.22,150.22,150.22,100.0,150.22,150.22,150.22,150.22,100.0
2024-01-18 10:00:00,150.02,150.46,150.0,150.09,3547.0,150.02,150.46,150.0,150.09,3547.0
2024-01-18 10:30:00,150.12,150.17,149.95,150.1,20162.0,150.12,150.17,149.95,150.1,20162.0
2024-01-18 11:00:00,150.02,150.61,149.93,150.5,1100.0,150.02,150.61,149.93,150.5,1100.0
2024-01-18 11:30:00,150.64,150.64,150.39,150.5,1000.0,150.64,150.64,150.39,150.5,1000.0
2024-01-18 12:00:00,150.28,150.37,150.2,150.2,8600.0,150.28,150.37,150.2,150.2,8600.0
2024-01-18 12:30:00,150.15,150.34,150.15,150.34,8738.0,150.15,150.34,150.15,150.34,8738.0
2024-01-18 13:00:00,150.3,150.38,150.2,150.38,12330.0,150.3,150.38,150.2,150.38,12330.0
2024-01-18 13:30:00,150.5,151.38,150.5,151.35,1229.0,150.5,151.38,150.5,151.35,1229.0
2024-01-18 14:00:00,151.41,151.74,151.41,151.71,1708.0,151.41,151.74,151.41,151.71,1708.0
2024-01-18 14:30:00,151.96,152.06,151.76,152.06,1650.0,151.96,152.06,151.76,152.06,1650.0
2024-01-18 15:00:00,152.02,152.4,152.02,152.23,2596.0,152.02,152.4,152.02,152.23,2596.0
2024-01-18 15:30:00,152.23,152.5,152.22,152.35,2319.0,152.23,152.5,152.22,152.35,2319.0
2024-01-19 09:30:00,152.0,152.02,151.81,151.81,850.0,152.0,152.02,151.81,151.81,850.0
2024-01-19 10:00:00,151.81,152.03,151.67,152.03,1300.0,151.81,152.03,151.67,152.03,1300.0
2024-01-19 10:30:00,151.82,151.88,151.33,151.33,1200.0,151.82,151.88,151.33,151.33,1200.0
2024-01-19 11:00:00,151.25,151.67,151.25,151.52,800.0,151.25,151.67,151.25,151.52,800.0
2024-01-19 11:30:00,151.7,151.72,151.41,151.54,764.0,151.7,151.72,151.41,151.54,764.0
2024-01-19 12:00:00,151.62,151.62,151.25,151.36,1034.0,151.62,151.62,151.25,151.36,1034.0
2024-01-19 12:30:00,151.78,151.78,151.73,151.73,200.0,151.78,151.78,151.73,151.73,200.0
2024-01-19 13:00:00,151.94,152.3,151.94,152.3,300.0,151.94,152.3,151.94,152.3,300.0
2024-01-19 13:30:00,152.59,153.02,152.59,153.02,1017.0,152.59,153.02,152.59,153.02,1017.0
2024-01-19 14:00:00,153.08,153.43,153.08,153.2,600.0,153.08,153.43,153.08,153.2,600.0
2024-01-19 14:30:00,152.97,153.19,152.97,153.1,900.0,152.97,153.19,152.97,153.1,900.0
2024-01-19 15:00:00,153.24,153.37,153.12,153.3,2000.0,153.24,153.37,153.12,153.3,2000.0
2024-01-19 15:30:00,153.28,153.59,153.2,153.59,2202.0,153.28,153.59,153.2,153.59,2202.0
2024-01-22 09:30:00,155.39,155.77,155.21,155.65,700.0,155.39,155.77,155.21,155.65,700.0
2024-01-22 10:00:00,155.64,155.76,155.55,155.55,800.0,155.64,155.76,155.55,155.55,800.0
2024-01-22 10:30:00,155.2,155.29,154.61,154.72,404.0,155.2,155.29,154.61,154.72,404.0
2024-01-22 11:00:00,154.49,154.72,154.49,154.72,300.0,154.49,154.72,154.49,154.72,300.0
2024-01-22 11:30:00,154.9,154.93,154.84,154.93,600.0,154.9,154.93,154.84,154.93,600.0
2024-01-22 12:00:00,154.69,154.69,154.69,154.69,300.0,154.69,154.69,154.69,154.69,300.0
2024-01-22 12:30:00,154.72,154.74,154.55,154.67,713.0,154.72,154.74,154.55,154.67,713.0
2024-01-22 13:00:00,154.81,154.94,154.48,154.51,500.0,154.81,154.94,154.48,154.51,500.0
2024-01-22 13:30:00,154.51,154.84,154.51,154.83,500.0,154.51,154.84,154.51,154.83,500.0
2024-01-22 14:00:00,154.83,154.83,154.82,154.82,300.0,154.83,154.83,154.82,154.82,300.0
2024-01-22 14:30:00,154.74,154.79,154.54,154.54,1100.0,154.74,154.79,154.54,154.54,1100.0
2024-01-22 15:00:00,154.57,154.96,154.54,154.89,1300.0,154.57,154.96,154.54,154.89,1300.0
2024-01-22 15:30:00,154.98,155.05,154.85,155.05,2978.0,154.98,155.05,154.85,155.05,2978.0
2024-01-23 09:30:00,155.3,155.47,155.0,155.45,1258.0,155.3,155.47,155.0,155.45,1258.0
2024-01-23 10:00:00,155.48,155.48,155.15,155.23,300.0,155.48,155.48,155.15,155.23,300.0
2024-01-23 10:30:00,154.47,154.59,154.09,154.18,1346.0,154.47,154.59,154.09,154.18,1346.0
2024-01-23 11:00:00,154.31,154.49,154.08,154.09,700.0,154.31,154.49,154.08,154.09,700.0
2024-01-23 11:30:00,154.32,154.54,154.32,154.49,402.0,154.32,154.54,154.32,154.49,402.0
2024-01-23 12:00:00,154.49,154.49,154.49,154.49,0.0,154.49,154.49,154.49,154.49,0.0
2024-01-23 12:30:00,154.66,154.72,154.66,154.7,300.0,154.66,154.72,154.66,154.7,300.0
2024-01-23 13:00:00,154.58,154.61,154.57,154.59,500.0,154.58,154.61,154.57,154.59,500.0
2024-01-23 13:30:00,154.52,154.54,154.52,154.54,300.0,154.52,154.54,154.52,154.54,300.0
2024-01-23 14:00:00,154.64,154.66,154.63,154.66,300.0,154.64,154.66,154.63,154.66,300.0
2024-01-23 14:30:00,154.57,154.77,154.57,154.77,400.0,154.57,154.77,154.57,154.77,400.0
2024-01-23 15:00:00,154.8,154.96,154.75,154.75,1100.0,154.8,154.96,154.75,154.75,1100.0
2024-01-23 15:30:00,154.59,155.06,154.52,155.05,2722.0,154.59,155.06,154.52,155.05,2722.0
2024-01-24 09:30:00,155.95,155.95,155.95,155.95,100.0,155.95,155.95,155.95,155.95,100.0
2024-01-24 10:00:00,155.2,156.12,155.16,156.12,600.0,155.2,156.12,155.16,156.12,600.0
2024-01-24 10:30:00,156.2,156.49,156.09,156.49,800.0,156.2,156.49,156.09,156.49,800.0
2024-01-24 11:00:00,156.49,156.82,156.48,156.82,1149.0,156.49,156.82,156.48,156.82,1149.0
2024-01-24 11:30:00,157.07,157.16,157.07,157.16,200.0,157.07,157.16,157.07,157.16,200.0
2024-01-24 12:00:00,156.81,156.84,156.81,156.84,300.0,156.81,156.84,156.81,156.84,300.0
2024-01-24 12:30:00,156.93,156.93,156.82,156.92,307.0,156.93,156.93,156.82,156.92,307.0
2024-01-24 13:00:00,156.83,156.83,156.5,156.5,1144.0,156.83,156.83,156.5,156.5,1144.0
2024-01-24 13:30:00,156.25,156.25,156.19,156.19,400.0,156.25,156.25,156.19,156.19,400.0
2024-01-24 14:00:00,155.85,155.85,155.75,155.79,1010.0,155.85,155.85,155.75,155.79,1010.0
2024-01-24 14:30:00,155.88,156.14,155.77,156.0,400.0,155.88,156.14,155.77,156.0,400.0
2024-01-24 15:00:00,156.02,156.02,155.69,155.69,300.0,156.02,156.02,155.69,155.69,300.0
2024-01-24 15:30:00,155.42,155.59,155.16,155.25,2255.0,155.42,155.59,155.16,155.25,2255.0
2024-01-25 09:30:00,155.53,156.91,155.53,156.91,200.0,155.53,156.91,155.53,156.91,200.0
2024-01-25 10:00:00,156.94,156.94,156.54,156.54,600.0,156.94,156.94,156.54,156.54,600.0
2024-01-25 10:30:00,156.54,156.55,156.54,156.55,300.0,156.54,156.55,156.54,156.55,300.0
2024-01-25 11:00:00,156.06,156.33,156.05,156.07,1769.0,156.06,156.33,156.05,156.07,1769.0
2024-01-25 11:30:00,155.55,155.55,155.51,155.51,200.0,155.55,155.55,155.51,155.51,200.0
2024-01-25 12:00:00,155.18,155.86,155.18,155.81,4450.0,155.18,155.86,155.18,155.81,4450.0
2024-01-25 12:30:00,155.76,155.76,155.47,155.56,4956.0,155.76,155.76,155.47,155.56,4956.0
2024-01-25 13:00:00,155.58,155.75,155.45,155.46,5505.0,155.58,155.75,155.45,155.46,5505.0
2024-01-25 13:30:00,155.53,155.53,155.41,155.49,5177.0,155.53,155.53,155.41,155.49,5177.0
2024-01-25 14:00:00,155.43,155.43,155.07,155.19,4579.0,155.43,155.43,155.07,155.19,4579.0
2024-01-25 14:30:00,155.25,155.25,155.13,155.24,412.0,155.25,155.25,155.13,155.24,412.0
2024-01-25 15:00:00,155.4,155.53,155.39,155.4,2100.0,155.4,155.53,155.39,155.4,2100.0
2024-01-25 15:30:00,155.47,155.7,155.25,155.6,8935.0,155.47,155.7,155.25,155.6,8935.0
2024-01-26 09:30:00,156.29,156.58,156.2,156.2,1260.0,156.29,156.58,156.2,156.2,1260.0
2024-01-26 10:00:00,156.13,156.29,156.03,156.03,500.0,156.13,156.29,156.03,156.03,500.0
2024-01-26 10:30:00,156.66,156.76,156.61,156.63,809.0,156.66,156.76,156.61,156.63,809.0
2024-01-26 11:00:00,156.61,156.78,156.61,156.78,300.0,156.61,156.78,156.61,156.78,300.0
2024-01-26 11:30:00,156.63,156.63,156.47,156.61,652.0,156.63,156.63,156.47,156.61,652.0
2024-01-26 12:00:00,156.5,156.5,156.38,156.38,200.0,156.5,156.5,156.38,156.38,200.0
2024-01-26 12:30:00,155.47,155.55,155.47,155.55,200.0,155.47,155.55,155.47,155.55,200.0
2024-01-26 13:00:00,155.5,155.74,155.5,155.74,725.0,155.5,155.74,155.5,155.74,725.0
2024-01-26 13:30:00,155.67,155.67,155.5,155.55,18053.0,155.67,155.67,155.5,155.55,18053.0
2024-01-26 14:00:00,155.7,155.9,155.7,155.9,500.0,155.7,155.9,155.7,155.9,500.0
2024-01-26 14:30:00,156.0,156.18,156.0,156.15,417.0,156.0,156.18,156.0,156.15,417.0
2024-01-26 15:00:00,156.08,156.14,156.04,156.14,400.0,156.08,156.14,156.04,156.14,400.0
2024-01-26 15:30:00,156.23,156.23,155.91,156.05,2500.0,156.23,156.23,155.91,156.05,2500.0
2024-01-29 09:30:00,155.09,156.16,155.08,156.16,600.0,155.09,156.16,155.08,156.16,600.0
2024-01-29 10:00:00,156.03,156.03,155.93,155.93,600.0,156.03,156.03,155.93,155.93,600.0
2024-01-29 10:30:00,155.95,156.2,155.92,156.09,1840.0,155.95,156.2,155.92,156.09,1840.0
2024-01-29 11:00:00,156.34,157.12,156.32,157.0,3100.0,156.34,157.12,156.32,157.0,3100.0
2024-01-29 11:30:00,157.06,157.68,156.96,157.68,2500.0,157.06,157.68,156.96,157.68,2500.0
2024-01-29 12:00:00,157.59,157.91,157.5,157.89,4317.0,157.59,157.91,157.5,157.89,4317.0
2024-01-29 12:30:00,157.89,157.89,157.67,157.88,1600.0,157.89,157.89,157.67,157.88,1600.0
2024-01-29 13:00:00,157.86,158.01,157.86,157.99,1700.0,157.86,158.01,157.86,157.99,1700.0
2024-01-29 13:30:00,158.21,158.47,158.15,158.47,2994.0,158.21,158.47,158.15,158.47,2994.0
2024-01-29 14:00:00,158.53,158.67,158.43,158.51,2700.0,158.53,158.67,158.43,158.51,2700.0
2024-01-29 14:30:00,158.49,158.59,158.3,158.3,2730.0,158.49,158.59,158.3,158.3,2730.0
2024-01-29 15:00:00,158.27,159.26,158.27,159.2,3514.0,158.27,159.26,158.27,159.2,3514.0
2024-01-29 15:30:00,159.27,159.36,158.84,159.31,14753.0,159.27,159.36,158.84,159.31,14753.0
2024-01-30 09:30:00,159.79,160.18,159.42,160.18,800.0,159.79,160.18,159.42,160.18,800.0
2024-01-30 10:00:00,159.54,159.72,158.9,158.9,500.0,159.54,159.72,158.9,158.9,500.0
2024-01-30 10:30:00,159.37,159.42,159.37,159.42,200.0,159.37,159.42,159.37,159.42,200.0
2024-01-30 11:00:00,159.31,159.31,158.98,159.17,602.0,159.31,159.31,158.98,159.17,602.0
2024-01-30 11:30:00,159.27,159.42,159.27,159.42,400.0,159.27,159.42,159.27,159.42,400.0
2024-01-30 12:00:00,159.41,159.41,159.0,159.04,326.0,159.41,159.41,159.0,159.04,326.0
2024-01-30 12:30:00,158.29,158.43,158.19,158.35,4111.0,158.29,158.43,158.19,158.35,4111.0
2024-01-30 13:00:00,158.27,158.62,158.27,158.62,200.0,158.27,158.62,158.27,158.62,200.0
2024-01-30 13:30:00,158.62,158.64,158.12,158.14,900.0,158.62,158.64,158.12,158.14,900.0
2024-01-30 14:00:00,158.21,158.21,157.86,157.86,401.0,158.21,158.21,157.86,157.86,401.0
2024-01-30 14:30:00,157.92,158.1,157.92,158.1,200.0,157.92,158.1,157.92,158.1,200.0
2024-01-30 15:00:00,158.12,158.41,158.12,158.41,600.0,158.12,158.41,158.12,158.41,600.0
2024-01-30 15:30:00,158.42,158.42,157.71,157.71,5826.0,158.42,158.42,157.71,157.71,5826.0
2024-01-31 09:30:00,155.84,155.84,154.19,154.19,1400.0,155.84,155.84,154.19,154.19,1400.0
2024-01-31 10:00:00,154.39,155.49,154.25,155.31,1000.0,154.39,155.49,154.25,155.31,1000.0
2024-01-31 10:30:00,155.36,155.45,155.36,155.45,500.0,155.36,155.45,155.36,155.45,500.0
2024-01-31 11:00:00,155.83,155.83,155.56,155.56,692.0,155.83,155.83,155.56,155.56,692.0
2024-01-31 11:30:00,154.94,154.94,154.94,154.94,100.0,154.94,154.94,154.94,154.94,100.0
2024-01-31 12:00:00,154.72,154.88,154.72,154.82,507.0,154.72,154.88,154.72,154.82,507.0
2024-01-31 12:30:00,154.95,154.95,154.86,154.95,300.0,154.95,154.95,154.86,154.95,300.0
2024-01-31 13:00:00,154.96,154.96,154.94,154.95,300.0,154.96,154.96,154.94,154.95,300.0
2024-01-31 13:30:00,155.0,155.16,155.0,155.16,300.0,155.0,155.16,155.0,155.16,300.0
2024-01-31 14:00:00,154.99,155.06,154.66,154.84,1700.0,154.99,155.06,154.66,154.84,1700.0
2024-01-31 14:30:00,154.88,155.16,154.78,154.78,900.0,154.88,155.16,154.78,154.78,900.0
2024-01-31 15:00:00,154.72,154.72,154.19,154.19,900.0,154.72,154.72,154.19,154.19,900.0
2024-01-31 15:30:00,153.46,153.79,153.08,153.4,8669.0,153.46,153.79,153.08,153.4,8669.0
2024-02-01 09:30:00,154.57,154.78,154.44,154.76,403.0,154.57,154.78,154.44,154.76,403.0
2024-02-01 10:00:00,154.64,154.72,154.48,154.48,300.0,154.64,154.72,154.48,154.48,300.0
2024-02-01 10:30:00,154.33,154.33,153.63,153.63,500.0,154.33,154.33,153.63,153.63,500.0
2024-02-01 11:00:00,153.13,153.63,152.27,152.27,1800.0,153.13,153.63,152.27,152.27,1800.0
2024-02-01 11:30:00,152.26,152.57,151.78,152.38,7591.0,152.26,152.57,151.78,152.38,7591.0
2024-02-01 12:00:00,152.48,153.47,152.42,152.94,2034.0,152.48,153.47,152.42,152.94,2034.0
2024-02-01 12:30:00,152.81,153.41,152.81,153.41,900.0,152.81,153.41,152.81,153.41,900.0
2024-02-01 13:00:00,153.13,153.38,153.13,153.19,900.0,153.13,153.38,153.13,153.19,900.0
2024-02-01 13:30:00,153.19,153.37,153.1,153.37,500.0,153.19,153.37,153.1,153.37,500.0
2024-02-01 14:00:00,153.31,153.6,153.31,153.45,700.0,153.31,153.6,153.31,153.45,700.0
2024-02-01 14:30:00,153.32,153.68,153.14,153.68,1000.0,153.32,153.68,153.14,153.68,1000.0
2024-02-01 15:00:00,153.56,153.75,153.56,153.63,600.0,153.56,153.75,153.56,153.63,600.0
2024-02-01 15:30:00,153.78,154.51,153.78,154.51,3300.0,153.78,154.51,153.78,154.51,3300.0
2024-02-02 09:30:00,154.03,154.42,153.77,154.42,749.0,154.03,154.42,153.77,154.42,749.0
2024-02-02 10:00:00,154.0,154.0,153.32,153.32,600.0,154.0,154.0,153.32,153.32,600.0
2024-02-02 10:30:00,153.57,154.33,153.57,154.33,400.0,153.57,154.33,153.57,154.33,400.0
2024-02-02 11:00:00,154.53,154.53,154.32,154.32,202.0,154.53,154.53,154.32,154.32,202.0
2024-02-02 11:30:00,155.3,155.3,155.21,155.24,300.0,155.3,155.3,155.21,155.24,300.0
2024-02-02 12:00:00,155.35,155.35,155.13,155.13,870.0,155.35,155.35,155.13,155.13,870.0
2024-02-02 12:30:00,154.74,154.74,154.74,154.74,100.0,154.74,154.74,154.74,154.74,100.0
2024-02-02 13:00:00,155.02,155.32,155.02,155.32,200.0,155.02,155.32,155.02,155.32,200.0
2024-02-02 13:30:00,155.08,155.09,155.08,155.09,209.0,155.08,155.09,155.08,155.09,209.0
2024-02-02 14:00:00,155.55,155.7,155.43,155.43,415.0,155.55,155.7,155.43,155.43,415.0
2024-02-02 14:30:00,155.54,155.82,155.54,155.7,480.0,155.54,155.82,155.54,155.7,480.0
2024-02-02 15:00:00,155.91,156.27,155.91,156.08,711.0,155.91,156.27,155.91,156.08,711.0
2024-02-02 15:30:00,155.96,156.15,155.7,155.71,2100.0,155.96,156.15,155.7,155.71,2100.0
2024-02-05 09:30:00,155.32,155.32,154.19,154.19,200.0,155.32,155.32,154.19,154.19,200.0
2024-02-05 10:00:00,153.99,153.99,153.33,153.5,1211.0,153.99,153.99,153.33,153.5,1211.0
2024-02-05 10:30:00,153.26,153.55,153.26,153.55,220.0,153.26,153.55,153.26,153.55,220.0
2024-02-05 11:00:00,153.54,153.85,153.54,153.85,300.0,153.54,153.85,153.54,153.85,300.0
2024-02-05 11:30:00,154.0,154.0,154.0,154.0,148.0,154.0,154.0,154.0,154.0,148.0
2024-02-05 12:00:00,154.24,154.35,154.24,154.35,200.0,154.24,154.35,154.24,154.35,200.0
2024-02-05 12:30:00,154.35,154.35,154.35,154.35,0.0,154.35,154.35,154.35,154.35,0.0
2024-02-05 13:00:00,154.57,154.78,154.57,154.78,301.0,154.57,154.78,154.57,154.78,301.0
2024-02-05 13:30:00,154.91,154.92,154.91,154.92,200.0,154.91,154.92,154.91,154.92,200.0
2024-02-05 14:00:00,154.61,154.76,154.61,154.76,600.0,154.61,154.76,154.61,154.76,600.0
2024-02-05 14:30:00,154.76,154.76,154.76,154.76,0.0,154.76,154.76,154.76,154.76,0.0
2024-02-05 15:00:00,154.32,154.32,154.26,154.26,200.0,154.32,154.32,154.26,154.26,200.0
2024-02-05 15:30:00,154.67,154.73,154.2,154.2,4277.0,154.67,154.73,154.2,154.2,4277.0
2024-02-06 09:30:00,154.73,155.13,154.73,154.79,400.0,154.73,155.13,154.73,154.79,400.0
2024-02-06 10:00:00,154.82,154.88,154.82,154.88,300.0,154.82,154.88,154.82,154.88,300.0
2024-02-06 10:30:00,155.12,155.12,155.01,155.01,400.0,155.12,155.12,155.01,155.01,400.0
2024-02-06 11:00:00,155.25,155.42,155.25,155.42,200.0,155.25,155.42,155.25,155.42,200.0
2024-02-06 11:30:00,155.02,155.02,155.02,155.02,100.0,155.02,155.02,155.02,155.02,100.0
2024-02-06 12:00:00,155.02,155.09,155.0,155.09,300.0,155.02,155.09,155.0,155.09,300.0
2024-02-06 12:30:00,155.08,155.23,155.08,155.2,500.0,155.08,155.23,155.08,155.2,500.0
2024-02-06 13:00:00,155.2,155.2,155.2,155.2,0.0,155.2,155.2,155.2,155.2,0.0
2024-02-06 13:30:00,155.44,155.49,155.44,155.49,794.0,155.44,155.49,155.44,155.49,794.0
2024-02-06 14:00:00,155.48,155.48,155.02,155.02,200.0,155.48,155.48,155.02,155.02,200.0
2024-02-06 14:30:00,154.89,154.97,154.89,154.97,300.0,154.89,154.97,154.89,154.97,300.0
2024-02-06 15:00:00,155.23,155.36,155.23,155.26,573.0,155.23,155.36,155.23,155.26,573.0
2024-02-06 15:30:00,155.37,155.95,155.35,155.95,3862.0,155.37,155.95,155.35,155.95,3862.0
2024-02-07 09:30:00,156.52,157.19,156.52,157.19,900.0,156.52,157.19,156.52,157.19,900.0
2024-02-07 10:00:00,157.67,158.67,157.67,158.67,600.0,157.67,158.67,157.67,158.67,600.0
2024-02-07 10:30:00,158.66,158.99,158.66,158.86,500.0,158.66,158.99,158.66,158.86,500.0
2024-02-07 11:00:00,158.86,158.86,158.86,158.86,0.0,158.86,158.86,158.86,158.86,0.0
2024-02-07 11:30:00,158.16,158.29,158.16,158.29,300.0,158.16,158.29,158.16,158.29,300.0
2024-02-07 12:00:00,158.25,158.29,158.24,158.28,600.0,158.25,158.29,158.24,158.28,600.0
2024-02-07 12:30:00,157.73,158.24,157.73,158.24,400.0,157.73,158.24,157.73,158.24,400.0
2024-02-07 13:00:00,158.24,158.24,158.24,158.24,0.0,158.24,158.24,158.24,158.24,0.0
2024-02-07 13:30:00,158.25,158.26,158.1,158.1,800.0,158.25,158.26,158.1,158.1,800.0
2024-02-07 14:00:00,157.62,157.79,157.62,157.79,300.0,157.62,157.79,157.62,157.79,300.0
2024-02-07 14:30:00,157.76,157.76,157.76,157.76,100.0,157.76,157.76,157.76,157.76,100.0
2024-02-07 15:00:00,157.85,157.85,157.85,157.85,100.0,157.85,157.85,157.85,157.85,100.0
2024-02-07 15:30:00,157.97,158.38,157.97,158.35,4141.0,157.97,158.38,157.97,158.35,4141.0
2024-02-08 09:30:00,158.27,158.51,158.27,158.51,750.0,158.27,158.51,158.27,158.51,750.0
2024-02-08 10:00:00,158.99,160.4,158.99,160.4,1554.0,158.99,160.4,158.99,160.4,1554.0
2024-02-08 10:30:00,160.32,161.0,160.26,161.0,1149.0,160.32,161.0,160.26,161.0,1149.0
2024-02-08 11:00:00,160.99,161.49,160.98,161.16,2148.0,160.99,161.49,160.98,161.16,2148.0
2024-02-08 11:30:00,161.03,161.28,161.03,161.21,600.0,161.03,161.28,161.03,161.21,600.0
2024-02-08 12:00:00,161.34,161.87,161.27,161.76,3000.0,161.34,161.87,161.27,161.76,3000.0
2024-02-08 12:30:00,161.71,161.71,161.25,161.25,1100.0,161.71,161.71,161.25,161.25,1100.0
2024-02-08 13:00:00,161.47,161.49,161.03,161.14,1600.0,161.47,161.49,161.03,161.14,1600.0
2024-02-08 13:30:00,161.26,161.26,160.78,160.78,1200.0,161.26,161.26,160.78,160.78,1200.0
2024-02-08 14:00:00,160.77,160.81,160.55,160.81,1319.0,160.77,160.81,160.55,160.81,1319.0
2024-02-08 14:30:00,160.65,160.99,160.65,160.93,1200.0,160.65,160.99,160.65,160.93,1200.0
2024-02-08 15:00:00,161.0,161.13,160.8,161.08,2500.0,161.0,161.13,160.8,161.08,2500.0
2024-02-08 15:30:00,160.88,161.28,160.8,161.2,4500.0,160.88,161.28,160.8,161.2,4500.0
2024-02-09 09:30:00,161.38,162.0,161.17,162.0,598.0,161.38,162.0,161.17,162.0,598.0
2024-02-09 10:00:00,161.87,162.23,161.87,161.96,700.0,161.87,162.23,161.87,161.96,700.0
2024-02-09 10:30:00,162.0,162.15,161.82,161.82,600.0,162.0,162.15,161.82,161.82,600.0
2024-02-09 11:00:00,161.79,161.79,161.79,161.79,100.0,161.79,161.79,161.79,161.79,100.0
2024-02-09 11:30:00,161.67,161.87,161.59,161.87,944.0,161.67,161.87,161.59,161.87,944.0
2024-02-09 12:00:00,162.05,162.05,162.05,162.05,200.0,162.05,162.05,162.05,162.05,200.0
2024-02-09 12:30:00,161.79,161.81,161.43,161.53,1045.0,161.79,161.81,161.43,161.53,1045.0
2024-02-09 13:00:00,161.58,161.95,161.52,161.95,600.0,161.58,161.95,161.52,161.95,600.0
2024-02-09 13:30:00,161.95,161.95,161.95,161.95,0.0,161.95,161.95,161.95,161.95,0.0
2024-02-09 14:00:00,161.79,161.89,161.74,161.89,600.0,161.79,161.89,161.74,161.89,600.0
2024-02-09 14:30:00,161.89,161.97,161.75,161.77,1100.0,161.89,161.97,161.75,161.77,1100.0
2024-02-09 15:00:00,161.47,161.66,161.47,161.51,1733.0,161.47,161.66,161.47,161.51,1733.0
2024-02-09 15:30:00,161.33,161.54,161.14,161.52,1967.0,161.33,161.54,161.14,161.52,1967.0
2024-02-12 09:30:00,161.59,161.59,161.56,161.56,200.0,161.59,161.59,161.56,161.56,200.0
2024-02-12 10:00:00,161.44,161.65,161.12,161.12,843.0,161.44,161.65,161.12,161.12,843.0
2024-02-12 10:30:00,160.86,161.04,160.86,160.95,300.0,160.86,161.04,160.86,160.95,300.0
2024-02-12 11:00:00,160.87,160.97,160.87,160.97,200.0,160.87,160.97,160.87,160.97,200.0
2024-02-12 11:30:00,160.6,160.6,160.6,160.6,100.0,160.6,160.6,160.6,160.6,100.0
2024-02-12 12:00:00,160.55,160.61,159.98,160.04,3301.0,160.55,160.61,159.98,160.04,3301.0
2024-02-12 12:30:00,160.0,160.17,159.9,160.17,919.0,160.0,160.17,159.9,160.17,919.0
2024-02-12 13:00:00,160.21,160.41,160.15,160.41,500.0,160.21,160.41,160.15,160.41,500.0
2024-02-12 13:30:00,159.96,159.96,159.91,159.91,200.0,159.96,159.96,159.91,159.91,200.0
2024-02-12 14:00:00,159.99,160.04,159.47,159.47,2149.0,159.99,160.04,159.47,159.47,2149.0
2024-02-12 14:30:00,159.65,159.65,159.28,159.39,1134.0,159.65,159.65,159.28,159.39,1134.0
2024-02-12 15:00:00,159.49,159.5,159.35,159.35,1000.0,159.49,159.5,159.35,159.35,1000.0
2024-02-12 15:30:00,159.28,159.56,159.04,159.04,2938.0,159.28,159.56,159.04,159.04,2938.0
2024-02-13 09:30:00,156.17,156.17,154.67,154.67,1390.0,156.17,156.17,154.67,154.67,1390.0
2024-02-13 10:00:00,154.28,154.32,153.59,154.22,7934.0,154.28,154.32,153.59,154.22,7934.0
2024-02-13 10:30:00,154.35,154.82,154.15,154.18,12596.0,154.35,154.82,154.15,154.18,12596.0
2024-02-13 11:00:00,154.27,154.96,154.27,154.57,7795.0,154.27,154.96,154.27,154.57,7795.0
2024-02-13 11:30:00,154.54,154.54,154.07,154.42,2449.0,154.54,154.54,154.07,154.42,2449.0
2024-02-13 12:00:00,154.4,154.49,153.85,154.03,4410.0,154.4,154.49,153.85,154.03,4410.0
2024-02-13 12:30:00,154.27,154.3,153.7,153.74,1158.0,154.27,154.3,153.7,153.74,1158.0
2024-02-13 13:00:00,153.67,153.71,153.36,153.39,3092.0,153.67,153.71,153.36,153.39,3092.0
2024-02-13 13:30:00,153.32,153.32,152.8,152.87,2299.0,153.32,153.32,152.8,152.87,2299.0
2024-02-13 14:00:00,152.66,152.66,152.0,152.32,2400.0,152.66,152.66,152.0,152.32,2400.0
2024-02-13 14:30:00,152.64,152.64,152.25,152.3,1203.0,152.64,152.64,152.25,152.3,1203.0
2024-02-13 15:00:00,152.03,152.08,151.84,152.08,2125.0,152.03,152.08,151.84,152.08,2125.0
2024-02-13 15:30:00,152.55,153.72,152.53,153.09,6363.0,152.55,153.72,152.53,153.09,6363.0
2024-02-14 09:30:00,155.16,155.25,154.54,155.16,1150.0,155.16,155.25,154.54,155.16,1150.0
2024-02-14 10:00:00,155.5,155.8,155.37,155.54,1300.0,155.5,155.8,155.37,155.54,1300.0
2024-02-14 10:30:00,155.29,155.29,154.31,154.31,900.0,155.29,155.29,154.31,154.31,900.0
2024-02-14 11:00:00,154.43,154.8,154.38,154.8,400.0,154.43,154.8,154.38,154.8,400.0
2024-02-14 11:30:00,155.06,155.06,154.76,154.8,700.0,155.06,155.06,154.76,154.8,700.0
2024-02-14 12:00:00,154.55,154.86,154.38,154.75,2253.0,154.55,154.86,154.38,154.75,2253.0
2024-02-14 12:30:00,154.8,154.91,154.72,154.81,3387.0,154.8,154.91,154.72,154.81,3387.0
2024-02-14 13:00:00,154.82,154.9,154.45,154.48,2600.0,154.82,154.9,154.45,154.48,2600.0
2024-02-14 13:30:00,154.85,155.53,154.83,155.31,1500.0,154.85,155.53,154.83,155.31,1500.0
2024-02-14 14:00:00,155.31,155.31,154.93,155.26,1300.0,155.31,155.31,154.93,155.26,1300.0
2024-02-14 14:30:00,155.31,155.46,154.91,155.06,5442.0,155.31,155.46,154.91,155.06,5442.0
2024-02-14 15:00:00,155.05,155.26,154.96,155.18,6830.0,155.05,155.26,154.96,155.18,6830.0
2024-02-14 15:30:00,155.12,155.2,154.86,154.96,7596.0,155.12,155.2,154.86,154.96,7596.0
2024-02-15 09:30:00,154.0,156.0,153.92,155.42,2022.0,154.0,156.0,153.92,155.42,2022.0
2024-02-15 10:00:00,155.22,155.91,155.2,155.52,1742.0,155.22,155.91,155.2,155.52,1742.0
2024-02-15 10:30:00,155.19,155.58,154.78,155.58,4099.0,155.19,155.58,154.78,155.58,4099.0
2024-02-15 11:00:00,155.33,155.39,154.75,154.8,2100.0,155.33,155.39,154.75,154.8,2100.0
2024-02-15 11:30:00,154.78,154.95,154.39,154.39,700.0,154.78,154.95,154.39,154.39,700.0
2024-02-15 12:00:00,154.34,154.39,154.15,154.26,1300.0,154.34,154.39,154.15,154.26,1300.0
2024-02-15 12:30:00,154.26,154.6,154.26,154.48,691.0,154.26,154.6,154.26,154.48,691.0
2024-02-15 13:00:00,154.08,154.35,154.08,154.35,900.0,154.08,154.35,154.08,154.35,900.0
2024-02-15 13:30:00,154.36,154.36,154.13,154.16,1430.0,154.36,154.36,154.13,154.16,1430.0
2024-02-15 14:00:00,154.48,154.73,154.48,154.54,900.0,154.48,154.73,154.48,154.54,900.0
2024-02-15 14:30:00,154.72,154.72,154.53,154.58,1100.0,154.72,154.72,154.53,154.58,1100.0
2024-02-15 15:00:00,154.58,154.73,154.34,154.45,2500.0,154.58,154.73,154.34,154.45,2500.0
2024-02-15 15:30:00,154.41,154.66,153.9,154.66,8141.0,154.41,154.66,153.9,154.66,8141.0
2024-02-16 09:30:00,155.1,156.37,155.05,155.77,1370.0,155.1,156.37,155.05,155.77,1370.0
2024-02-16 10:00:00,154.44,154.76,154.43,154.76,1200.0,154.44,154.76,154.43,154.76,1200.0
2024-02-16 10:30:00,154.8,154.8,154.68,154.73,600.0,154.8,154.8,154.68,154.73,600.0
2024-02-16 11:00:00,155.07,155.91,154.87,155.91,3926.0,155.07,155.91,154.87,155.91,3926.0
2024-02-16 11:30:00,155.88,155.88,155.55,155.55,880.0,155.88,155.88,155.55,155.55,880.0
2024-02-16 12:00:00,155.61,155.63,155.02,155.06,1803.0,155.61,155.63,155.02,155.06,1803.0
2024-02-16 12:30:00,155.12,155.74,154.93,155.58,2200.0,155.12,155.74,154.93,155.58,2200.0
2024-02-16 13:00:00,155.41,155.81,155.41,155.81,300.0,155.41,155.81,155.41,155.81,300.0
2024-02-16 13:30:00,155.97,155.99,155.69,155.74,600.0,155.97,155.99,155.69,155.74,600.0
2024-02-16 14:00:00,155.97,156.03,155.87,155.87,1273.0,155.97,156.03,155.87,155.87,1273.0
2024-02-16 14:30:00,155.86,155.86,154.89,155.01,1214.0,155.86,155.86,154.89,155.01,1214.0
2024-02-16 15:00:00,154.88,154.88,154.68,154.71,1677.0,154.88,154.88,154.68,154.71,1677.0
2024-02-16 15:30:00,154.8,155.28,154.41,155.24,7127.0,154.8,155.28,154.41,155.24,7127.0
2024-02-20 09:30:00,153.21,153.37,152.59,153.37,1467.0,153.21,153.37,152.59,153.37,1467.0
2024-02-20 10:00:00,153.71,154.0,153.32,153.97,1900.0,153.71,154.0,153.32,153.97,1900.0
2024-02-20 10:30:00,153.95,154.09,153.69,153.94,1400.0,153.95,154.09,153.69,153.94,1400.0
2024-02-20 11:00:00,154.0,154.2,154.0,154.02,500.0,154.0,154.2,154.0,154.02,500.0
2024-02-20 11:30:00,154.05,154.46,153.94,154.46,600.0,154.05,154.46,153.94,154.46,600.0
2024-02-20 12:00:00,154.42,154.42,153.75,153.87,1600.0,154.42,154.42,153.75,153.87,1600.0
2024-02-20 12:30:00,154.1,154.16,153.93,154.16,1163.0,154.1,154.16,153.93,154.16,1163.0
2024-02-20 13:00:00,154.01,154.07,153.57,154.07,2208.0,154.01,154.07,153.57,154.07,2208.0
2024-02-20 13:30:00,153.82,154.2,153.79,154.17,2026.0,153.82,154.2,153.79,154.17,2026.0
2024-02-20 14:00:00,154.27,154.3,154.1,154.23,1315.0,154.27,154.3,154.1,154.23,1315.0
2024-02-20 14:30:00,154.39,154.83,154.28,154.83,4073.0,154.39,154.83,154.28,154.83,4073.0
2024-02-20 15:00:00,154.91,154.91,154.47,154.72,2747.0,154.91,154.91,154.47,154.72,2747.0
2024-02-20 15:30:00,154.63,154.77,153.97,154.46,8716.0,154.63,154.77,153.97,154.46,8716.0
2024-02-21 09:30:00,140.29,141.0,138.37,140.08,12866.0,140.29,141.0,138.37,140.08,12866.0
2024-02-21 10:00:00,140.35,143.48,140.18,141.74,14206.0,140.35,143.48,140.18,141.74,14206.0
2024-02-21 10:30:00,141.79,143.0,141.75,142.71,10680.0,141.79,143.0,141.75,142.71,10680.0
2024-02-21 11:00:00,142.8,143.65,142.71,143.23,9859.0,142.8,143.65,142.71,143.23,9859.0
2024-02-21 11:30:00,143.22,143.56,142.81,142.85,6264.0,143.22,143.56,142.81,142.85,6264.0
2024-02-21 12:00:00,142.83,143.13,142.47,143.1,5286.0,142.83,143.13,142.47,143.1,5286.0
2024-02-21 12:30:00,143.12,143.25,142.68,143.02,5808.0,143.12,143.25,142.68,143.02,5808.0
2024-02-21 13:00:00,142.92,143.31,142.79,143.12,3612.0,142.92,143.31,142.79,143.12,3612.0
2024-02-21 13:30:00,143.14,143.14,142.91,142.99,4430.0,143.14,143.14,142.91,142.99,4430.0
2024-02-21 14:00:00,142.9,143.34,142.74,142.9,5469.0,142.9,143.34,142.74,142.9,5469.0
2024-02-21 14:30:00,142.88,143.08,142.78,143.05,1826.0,142.88,143.08,142.78,143.05,1826.0
2024-02-21 15:00:00,143.09,143.44,142.67,143.39,12993.0,143.09,143.44,142.67,143.39,12993.0
2024-02-21 15:30:00,143.46,144.06,143.22,144.02,25825.0,143.46,144.06,143.22,144.02,25825.0
2024-02-22 09:30:00,145.49,146.58,144.25,146.04,3908.0,145.49,146.58,144.25,146.04,3908.0
2024-02-22 10:00:00,146.21,146.86,146.17,146.45,4530.0,146.21,146.86,146.17,146.45,4530.0
2024-02-22 10:30:00,146.79,146.79,146.13,146.71,2943.0,146.79,146.79,146.13,146.71,2943.0
2024-02-22 11:00:00,146.82,147.1,146.62,147.02,1026.0,146.82,147.1,146.62,147.02,1026.0
2024-02-22 11:30:00,147.13,147.43,146.98,146.98,2400.0,147.13,147.43,146.98,146.98,2400.0
2024-02-22 12:00:00,146.92,146.92,146.86,146.86,599.0,146.92,146.92,146.86,146.86,599.0
2024-02-22 12:30:00,146.8,147.05,146.8,147.05,1300.0,146.8,147.05,146.8,147.05,1300.0
2024-02-22 13:00:00,147.07,147.07,146.74,146.97,1729.0,147.07,147.07,146.74,146.97,1729.0
2024-02-22 13:30:00,147.0,147.5,147.0,147.45,1726.0,147.0,147.5,147.0,147.45,1726.0
2024-02-22 14:00:00,147.51,148.01,147.51,147.96,2030.0,147.51,148.01,147.51,147.96,2030.0
2024-02-22 14:30:00,147.97,148.21,147.75,148.14,3012.0,147.97,148.21,147.75,148.14,3012.0
2024-02-22 15:00:00,148.17,148.81,148.09,148.81,2800.0,148.17,148.81,148.09,148.81,2800.0
2024-02-22 15:30:00,148.91,149.3,148.73,148.99,15214.0,148.91,149.3,148.73,148.99,15214.0
2024-02-23 09:30:00,149.66,149.74,148.07,148.18,3496.0,149.66,149.74,148.07,148.18,3496.0
2024-02-23 10:00:00,147.82,148.75,147.33,148.71,1900.0,147.82,148.75,147.33,148.71,1900.0
2024-02-23 10:30:00,148.15,148.74,148.15,148.7,2415.0,148.15,148.74,148.15,148.7,2415.0
2024-02-23 11:00:00,148.56,148.77,148.35,148.54,3100.0,148.56,148.77,148.35,148.54,3100.0
2024-02-23 11:30:00,148.45,148.74,148.39,148.49,2226.0,148.45,148.74,148.39,148.49,2226.0
2024-02-23 12:00:00,148.57,149.08,148.57,148.83,500.0,148.57,149.08,148.57,148.83,500.0
2024-02-23 12:30:00,148.88,149.86,148.88,149.81,1600.0,148.88,149.86,148.88,149.81,1600.0
2024-02-23 13:00:00,149.97,150.41,149.91,150.41,1300.0,149.97,150.41,149.91,150.41,1300.0
2024-02-23 13:30:00,150.33,150.46,150.22,150.38,1505.0,150.33,150.46,150.22,150.38,1505.0
2024-02-23 14:00:00,150.21,150.21,150.0,150.03,1026.0,150.21,150.21,150.0,150.03,1026.0
2024-02-23 14:30:00,150.06,150.06,149.92,150.0,1610.0,150.06,150.06,149.92,150.0,1610.0
2024-02-23 15:00:00,150.06,150.37,150.06,150.21,2377.0,150.06,150.37,150.06,150.21,2377.0
2024-02-23 15:30:00,150.2,150.38,149.97,149.97,7272.0,150.2,150.38,149.97,149.97,7272.0
2024-02-26 09:30:00,150.31,152.12,150.31,152.12,1798.0,150.31,152.12,150.31,152.12,1798.0
2024-02-26 10:00:00,151.76,152.14,150.84,150.84,800.0,151.76,152.14,150.84,150.84,800.0
2024-02-26 10:30:00,151.05,151.08,150.86,151.08,900.0,151.05,151.08,150.86,151.08,900.0
2024-02-26 11:00:00,150.93,151.32,150.71,150.8,1900.0,150.93,151.32,150.71,150.8,1900.0
2024-02-26 11:30:00,151.01,151.01,150.26,150.44,2634.0,151.01,151.01,150.26,150.44,2634.0
2024-02-26 12:00:00,150.34,150.72,150.34,150.67,1000.0,150.34,150.72,150.34,150.67,1000.0
2024-02-26 12:30:00,150.77,150.81,149.87,150.18,1500.0,150.77,150.81,149.87,150.18,1500.0
2024-02-26 13:00:00,150.07,150.21,150.04,150.15,900.0,150.07,150.21,150.04,150.15,900.0
2024-02-26 13:30:00,150.08,150.51,150.03,150.5,1800.0,150.08,150.51,150.03,150.5,1800.0
2024-02-26 14:00:00,150.55,151.13,150.55,151.13,1200.0,150.55,151.13,150.55,151.13,1200.0
2024-02-26 14:30:00,151.45,151.48,151.22,151.48,1500.0,151.45,151.48,151.22,151.48,1500.0
2024-02-26 15:00:00,151.44,152.27,151.44,151.9,8892.0,151.44,152.27,151.44,151.9,8892.0
2024-02-26 15:30:00,152.0,152.4,151.6,152.25,14569.0,152.0,152.4,151.6,152.25,14569.0
2024-02-27 09:30:00,152.69,153.16,151.71,153.08,2500.0,152.69,153.16,151.71,153.08,2500.0
2024-02-27 10:00:00,153.2,153.2,152.79,153.13,1822.0,153.2,153.2,152.79,153.13,1822.0
2024-02-27 10:30:00,153.12,153.21,152.47,152.47,2700.0,153.12,153.21,152.47,152.47,2700.0
2024-02-27 11:00:00,152.25,152.53,152.07,152.22,1100.0,152.25,152.53,152.07,152.22,1100.0
2024-02-27 11:30:00,152.29,152.53,152.05,152.53,3000.0,152.29,152.53,152.05,152.53,3000.0
2024-02-27 12:00:00,152.65,152.72,152.23,152.23,1400.0,152.65,152.72,152.23,152.23,1400.0
2024-02-27 12:30:00,152.16,152.22,151.97,151.99,1000.0,152.16,152.22,151.97,151.99,1000.0
2024-02-27 13:00:00,151.86,152.05,151.75,151.78,2300.0,151.86,152.05,151.75,151.78,2300.0
2024-02-27 13:30:00,151.81,152.3,151.78,152.28,2200.0,151.81,152.3,151.78,152.28,2200.0
2024-02-27 14:00:00,152.25,152.48,152.25,152.48,700.0,152.25,152.48,152.25,152.48,700.0
2024-02-27 14:30:00,152.5,152.54,152.06,152.26,1800.0,152.5,152.54,152.06,152.26,1800.0
2024-02-27 15:00:00,152.27,152.37,152.15,152.36,1700.0,152.27,152.37,152.15,152.36,1700.0
2024-02-27 15:30:00,152.01,152.74,151.71,152.74,6926.0,152.01,152.74,151.71,152.74,6926.0
2024-02-28 09:30:00,151.87,152.22,151.53,151.74,800.0,151.87,152.22,151.53,151.74,800.0
2024-02-28 10:00:00,151.25,152.44,151.25,152.44,1100.0,151.25,152.44,151.25,152.44,1100.0
2024-02-28 10:30:00,152.68,153.01,152.68,152.89,500.0,152.68,153.01,152.68,152.89,500.0
2024-02-28 11:00:00,152.91,152.91,152.91,152.91,100.0,152.91,152.91,152.91,152.91,100.0
2024-02-28 11:30:00,152.91,152.91,152.61,152.91,906.0,152.91,152.91,152.61,152.91,906.0
2024-02-28 12:00:00,152.86,152.86,152.8,152.8,400.0,152.86,152.86,152.8,152.8,400.0
2024-02-28 12:30:00,152.82,153.18,152.79,153.17,843.0,152.82,153.18,152.79,153.17,843.0
2024-02-28 13:00:00,153.2,153.46,153.2,153.46,400.0,153.2,153.46,153.2,153.46,400.0
2024-02-28 13:30:00,153.59,153.84,153.59,153.84,500.0,153.59,153.84,153.59,153.84,500.0
2024-02-28 14:00:00,153.88,153.88,153.55,153.69,637.0,153.88,153.88,153.55,153.69,637.0
2024-02-28 14:30:00,153.74,154.0,153.66,154.0,800.0,153.74,154.0,153.66,154.0,800.0
2024-02-28 15:00:00,154.02,154.16,153.46,153.66,3700.0,154.02,154.16,153.46,153.66,3700.0
2024-02-28 15:30:00,153.51,153.82,153.27,153.82,3819.0,153.51,153.82,153.27,153.82,3819.0
2024-02-29 09:30:00,154.86,155.0,154.57,154.57,406.0,154.86,155.0,154.57,154.57,406.0
2024-02-29 10:00:00,154.38,154.38,154.01,154.15,500.0,154.38,154.38,154.01,154.15,500.0
2024-02-29 10:30:00,154.36,154.36,153.51,153.68,1800.0,154.36,154.36,153.51,153.68,1800.0
2024-02-29 11:00:00,153.67,153.91,153.55,153.85,898.0,153.67,153.91,153.55,153.85,898.0
2024-02-29 11:30:00,153.82,153.82,153.21,153.21,600.0,153.82,153.82,153.21,153.21,600.0
2024-02-29 12:00:00,153.64,153.64,153.18,153.18,400.0,153.64,153.64,153.18,153.18,400.0
2024-02-29 12:30:00,153.16,153.22,153.16,153.22,300.0,153.16,153.22,153.16,153.22,300.0
2024-02-29 13:00:00,153.43,153.66,153.29,153.66,700.0,153.43,153.66,153.29,153.66,700.0
2024-02-29 13:30:00,153.75,153.97,153.63,153.93,700.0,153.75,153.97,153.63,153.93,700.0
2024-02-29 14:00:00,153.92,153.97,153.76,153.81,504.0,153.92,153.97,153.76,153.81,504.0
2024-02-29 14:30:00,153.73,153.81,153.44,153.81,1205.0,153.73,153.81,153.44,153.81,1205.0
2024-02-29 15:00:00,153.79,154.0,153.75,154.0,1750.0,153.79,154.0,153.75,154.0,1750.0
2024-02-29 15:30:00,153.97,154.57,153.7,154.43,4627.0,153.97,154.57,153.7,154.43,4627.0
2024-03-01 09:30:00,153.98,154.0,153.52,154.0,1131.0,153.98,154.0,153.52,154.0,1131.0
2024-03-01 10:00:00,154.17,154.55,153.81,154.55,4478.0,154.17,154.55,153.81,154.55,4478.0
2024-03-01 10:30:00,154.83,155.6,154.83,155.6,953.0,154.83,155.6,154.83,155.6,953.0
2024-03-01 11:00:00,155.5,156.14,155.27,156.02,2850.0,155.5,156.14,155.27,156.02,2850.0
2024-03-01 11:30:00,156.12,156.33,155.95,156.32,4107.0,156.12,156.33,155.95,156.32,4107.0
2024-03-01 12:00:00,156.33,156.48,156.26,156.35,3247.0,156.33,156.48,156.26,156.35,3247.0
2024-03-01 12:30:00,156.66,156.81,156.63,156.74,6088.0,156.66,156.81,156.63,156.74,6088.0
2024-03-01 13:00:00,156.66,156.66,156.37,156.47,2858.0,156.66,156.66,156.37,156.47,2858.0
2024-03-01 13:30:00,156.47,156.99,156.38,156.99,2297.0,156.47,156.99,156.38,156.99,2297.0
2024-03-01 14:00:00,157.08,157.25,157.08,157.18,1505.0,157.08,157.25,157.08,157.18,1505.0
2024-03-01 14:30:00,157.25,157.34,156.95,157.02,4859.0,157.25,157.34,156.95,157.02,4859.0
2024-03-01 15:00:00,156.66,156.9,156.58,156.9,4978.0,156.66,156.9,156.58,156.9,4978.0
2024-03-01 15:30:00,156.97,157.33,156.63,157.1,16547.0,156.97,157.33,156.63,157.1,16547.0
2024-03-04 09:30:00,156.14,156.68,155.75,156.68,748.0,156.14,156.68,155.75,156.68,748.0
2024-03-04 10:00:00,156.64,156.64,155.28,155.43,1500.0,156.64,156.64,155.28,155.43,1500.0
2024-03-04 10:30:00,155.77,156.39,155.77,156.39,600.0,155.77,156.39,155.77,156.39,600.0
2024-03-04 11:00:00,156.36,156.67,156.36,156.67,585.0,156.36,156.67,156.36,156.67,585.0
2024-03-04 11:30:00,156.7,157.25,156.7,157.25,1100.0,156.7,157.25,156.7,157.25,1100.0
2024-03-04 12:00:00,157.25,157.25,157.25,157.25,0.0,157.25,157.25,157.25,157.25,0.0
2024-03-04 12:30:00,157.7,158.0,157.7,157.84,800.0,157.7,158.0,157.7,157.84,800.0
2024-03-04 13:00:00,157.83,157.84,157.83,157.84,200.0,157.83,157.84,157.83,157.84,200.0
2024-03-04 13:30:00,157.76,157.76,157.76,157.76,100.0,157.76,157.76,157.76,157.76,100.0
2024-03-04 14:00:00,157.76,158.05,157.76,158.05,500.0,157.76,158.05,157.76,158.05,500.0
2024-03-04 14:30:00,158.23,158.37,158.23,158.37,610.0,158.23,158.37,158.23,158.37,610.0
2024-03-04 15:00:00,158.22,158.44,158.16,158.16,800.0,158.22,158.44,158.16,158.16,800.0
2024-03-04 15:30:00,158.09,158.09,157.21,157.36,5403.0,158.09,158.09,157.21,157.36,5403.0
2024-03-05 09:30:00,156.78,156.86,156.3,156.3,500.0,156.78,156.86,156.3,156.3,500.0
2024-03-05 10:00:00,155.3,155.3,154.43,155.09,800.0,155.3,155.3,154.43,155.09,800.0
2024-03-05 10:30:00,155.09,155.89,155.09,155.84,1800.0,155.09,155.89,155.09,155.84,1800.0
2024-03-05 11:00:00,155.89,156.25,155.89,156.08,1000.0,155.89,156.25,155.89,156.08,1000.0
2024-03-05 11:30:00,156.32,156.42,156.0,156.26,1903.0,156.32,156.42,156.0,156.26,1903.0
2024-03-05 12:00:00,156.39,156.51,156.19,156.51,1016.0,156.39,156.51,156.19,156.51,1016.0
2024-03-05 12:30:00,156.57,156.58,156.24,156.33,892.0,156.57,156.58,156.24,156.33,892.0
2024-03-05 13:00:00,156.02,156.39,156.02,156.26,1406.0,156.02,156.39,156.02,156.26,1406.0
2024-03-05 13:30:00,156.32,156.32,155.61,155.61,2300.0,156.32,156.32,155.61,155.61,2300.0
2024-03-05 14:00:00,155.61,155.95,155.61,155.75,1400.0,155.61,155.95,155.61,155.75,1400.0
2024-03-05 14:30:00,155.72,155.95,155.08,155.11,2739.0,155.72,155.95,155.08,155.11,2739.0
2024-03-05 15:00:00,155.22,155.56,155.22,155.33,1100.0,155.22,155.56,155.22,155.33,1100.0
2024-03-05 15:30:00,155.22,156.16,155.2,155.83,8070.0,155.22,156.16,155.2,155.83,8070.0
2024-03-06 09:30:00,157.52,157.52,156.62,157.25,1300.0,157.52,157.52,156.62,157.25,1300.0
2024-03-06 10:00:00,156.94,157.57,156.79,157.57,1500.0,156.94,157.57,156.79,157.57,1500.0
2024-03-06 10:30:00,157.57,157.96,157.57,157.64,520.0,157.57,157.96,157.57,157.64,520.0
2024-03-06 11:00:00,157.7,157.76,157.46,157.66,1941.0,157.7,157.76,157.46,157.66,1941.0
2024-03-06 11:30:00,157.51,158.1,157.47,157.89,1200.0,157.51,158.1,157.47,157.89,1200.0
2024-03-06 12:00:00,157.9,157.98,157.52,157.58,1205.0,157.9,157.98,157.52,157.58,1205.0
2024-03-06 12:30:00,157.67,157.9,157.46,157.63,1790.0,157.67,157.9,157.46,157.63,1790.0
2024-03-06 13:00:00,157.52,157.64,157.39,157.64,807.0,157.52,157.64,157.39,157.64,807.0
2024-03-06 13:30:00,157.27,157.5,156.85,157.08,1850.0,157.27,157.5,156.85,157.08,1850.0
2024-03-06 14:00:00,157.03,157.3,156.83,157.18,1300.0,157.03,157.3,156.83,157.18,1300.0
2024-03-06 14:30:00,157.25,157.25,156.87,156.87,300.0,157.25,157.25,156.87,156.87,300.0
2024-03-06 15:00:00,156.8,156.96,156.68,156.77,825.0,156.8,156.96,156.68,156.77,825.0
2024-03-06 15:30:00,156.81,157.12,156.6,157.12,7014.0,156.81,157.12,156.6,157.12,7014.0
2024-03-07 09:30:00,156.7,157.64,156.57,157.64,900.0,156.7,157.64,156.57,157.64,900.0
2024-03-07 10:00:00,157.35,157.65,157.35,157.65,800.0,157.35,157.65,157.35,157.65,800.0
2024-03-07 10:30:00,157.68,157.94,157.68,157.92,625.0,157.68,157.94,157.68,157.92,625.0
2024-03-07 11:00:00,157.39,157.39,156.86,157.04,1544.0,157.39,157.39,156.86,157.04,1544.0
2024-03-07 11:30:00,156.91,157.37,156.69,157.15,2215.0,156.91,157.37,156.69,157.15,2215.0
2024-03-07 12:00:00,157.09,157.12,157.06,157.12,525.0,157.09,157.12,157.06,157.12,525.0
2024-03-07 12:30:00,157.04,157.26,157.03,157.26,602.0,157.04,157.26,157.03,157.26,602.0
2024-03-07 13:00:00,156.82,157.25,156.82,157.25,400.0,156.82,157.25,156.82,157.25,400.0
2024-03-07 13:30:00,157.81,158.01,157.81,158.01,200.0,157.81,158.01,157.81,158.01,200.0
2024-03-07 14:00:00,157.84,157.87,157.57,157.57,1079.0,157.84,157.87,157.57,157.57,1079.0
2024-03-07 14:30:00,157.64,157.7,157.29,157.4,1631.0,157.64,157.7,157.29,157.4,1631.0
2024-03-07 15:00:00,157.26,157.26,156.94,156.96,1951.0,157.26,157.26,156.94,156.96,1951.0
2024-03-07 15:30:00,156.91,157.6,156.91,157.3,5234.0,156.91,157.6,156.91,157.3,5234.0
2024-03-08 09:30:00,157.98,158.09,157.98,158.09,300.0,157.98,158.09,157.98,158.09,300.0
2024-03-08 10:00:00,157.93,157.93,157.23,157.23,1000.0,157.93,157.93,157.23,157.23,1000.0
2024-03-08 10:30:00,157.0,157.17,156.93,156.97,1300.0,157.0,157.17,156.93,156.97,1300.0
2024-03-08 11:00:00,157.0,157.0,156.03,156.03,5300.0,157.0,157.0,156.03,156.03,5300.0
2024-03-08 11:30:00,156.03,156.03,155.5,155.5,1909.0,156.03,156.03,155.5,155.5,1909.0
2024-03-08 12:00:00,155.86,156.15,155.8,156.15,1200.0,155.86,156.15,155.8,156.15,1200.0
2024-03-08 12:30:00,156.32,156.37,155.81,155.83,1000.0,156.32,156.37,155.81,155.83,1000.0
2024-03-08 13:00:00,155.8,155.8,155.38,155.38,825.0,155.8,155.8,155.38,155.38,825.0
2024-03-08 13:30:00,155.33,155.33,154.93,154.93,800.0,155.33,155.33,154.93,154.93,800.0
2024-03-08 14:00:00,155.44,155.62,155.44,155.48,900.0,155.44,155.62,155.44,155.48,900.0
2024-03-08 14:30:00,155.48,155.67,155.48,155.5,900.0,155.48,155.67,155.48,155.5,900.0
2024-03-08 15:00:00,155.05,155.21,154.97,154.97,1300.0,155.05,155.21,154.97,154.97,1300.0
2024-03-08 15:30:00,154.88,155.0,154.38,154.38,4136.0,154.88,155.0,154.38,154.38,4136.0
2024-03-11 09:30:00,153.7,153.78,152.76,153.17,952.0,153.7,153.78,152.76,153.17,952.0
2024-03-11 10:00:00,152.71,152.71,152.43,152.7,1000.0,152.71,152.71,152.43,152.7,1000.0
2024-03-11 10:30:00,152.72,153.07,152.72,153.03,2200.0,152.72,153.07,152.72,153.03,2200.0
2024-03-11 11:00:00,152.85,152.85,152.16,152.32,1400.0,152.85,152.85,152.16,152.32,1400.0
2024-03-11 11:30:00,152.1,152.34,152.03,152.34,1200.0,152.1,152.34,152.03,152.34,1200.0
2024-03-11 12:00:00,152.25,152.61,152.19,152.52,2000.0,152.25,152.61,152.19,152.52,2000.0
2024-03-11 12:30:00,152.76,153.17,152.69,153.05,1700.0,152.76,153.17,152.69,153.05,1700.0
2024-03-11 13:00:00,152.97,152.97,152.52,152.78,1000.0,152.97,152.97,152.52,152.78,1000.0
2024-03-11 13:30:00,152.77,152.77,152.65,152.65,700.0,152.77,152.77,152.65,152.65,700.0
2024-03-11 14:00:00,152.7,152.7,152.38,152.57,900.0,152.7,152.7,152.38,152.57,900.0
2024-03-11 14:30:00,152.68,152.74,152.52,152.54,820.0,152.68,152.74,152.52,152.54,820.0
2024-03-11 15:00:00,152.4,152.54,152.25,152.25,1100.0,152.4,152.54,152.25,152.25,1100.0
2024-03-11 15:30:00,152.0,152.61,151.98,152.16,5152.0,152.0,152.61,151.98,152.16,5152.0
2024-03-12 09:30:00,152.67,152.86,152.32,152.86,6175.0,152.67,152.86,152.32,152.86,6175.0
2024-03-12 10:00:00,153.11,153.11,152.5,152.79,1363.0,153.11,153.11,152.5,152.79,1363.0
2024-03-12 10:30:00,152.78,152.88,152.43,152.88,1521.0,152.78,152.88,152.43,152.88,1521.0
2024-03-12 11:00:00,152.75,152.75,152.5,152.52,2360.0,152.75,152.75,152.5,152.52,2360.0
2024-03-12 11:30:00,152.47,152.47,152.01,152.11,2844.0,152.47,152.47,152.01,152.11,2844.0
2024-03-12 12:00:00,152.12,152.12,151.51,151.51,1218.0,152.12,152.12,151.51,151.51,1218.0
2024-03-12 12:30:00,151.4,151.4,151.0,151.0,2740.0,151.4,151.4,151.0,151.0,2740.0
2024-03-12 13:00:00,151.35,151.63,151.21,151.56,500.0,151.35,151.63,151.21,151.56,500.0
2024-03-12 13:30:00,151.4,151.5,151.31,151.5,1300.0,151.4,151.5,151.31,151.5,1300.0
2024-03-12 14:00:00,151.68,151.77,151.68,151.76,500.0,151.68,151.77,151.68,151.76,500.0
2024-03-12 14:30:00,152.24,152.24,151.89,152.06,600.0,152.24,152.24,151.89,152.06,600.0
2024-03-12 15:00:00,151.88,152.26,151.88,152.14,1100.0,151.88,152.26,151.88,152.14,1100.0
2024-03-12 15:30:00,152.02,152.38,151.8,152.11,5239.0,152.02,152.38,151.8,152.11,5239.0
2024-03-13 09:30:00,151.51,152.46,151.5,152.04,1804.0,151.51,152.46,151.5,152.04,1804.0
2024-03-13 10:00:00,151.98,152.25,151.98,152.25,1504.0,151.98,152.25,151.98,152.25,1504.0
2024-03-13 10:30:00,152.28,152.28,151.76,151.76,1599.0,152.28,152.28,151.76,151.76,1599.0
2024-03-13 11:00:00,151.7,151.76,151.39,151.39,2075.0,151.7,151.76,151.39,151.39,2075.0
2024-03-13 11:30:00,151.29,151.39,151.15,151.36,1592.0,151.29,151.39,151.15,151.36,1592.0
2024-03-13 12:00:00,151.36,151.73,151.36,151.54,2274.0,151.36,151.73,151.36,151.54,2274.0
2024-03-13 12:30:00,151.47,151.67,151.43,151.59,890.0,151.47,151.67,151.43,151.59,890.0
2024-03-13 13:00:00,151.77,152.02,151.77,152.02,500.0,151.77,152.02,151.77,152.02,500.0
2024-03-13 13:30:00,151.9,152.25,151.9,152.2,2926.0,151.9,152.25,151.9,152.2,2926.0
2024-03-13 14:00:00,152.16,152.68,152.13,152.63,3295.0,152.16,152.68,152.13,152.63,3295.0
2024-03-13 14:30:00,152.6,152.6,152.13,152.16,8127.0,152.6,152.6,152.13,152.16,8127.0
2024-03-13 15:00:00,152.22,152.34,151.77,151.77,6229.0,152.22,152.34,151.77,151.77,6229.0
2024-03-13 15:30:00,151.91,152.25,151.59,151.99,9460.0,151.91,152.25,151.59,151.99,9460.0
2024-03-14 09:30:00,152.65,152.65,150.65,150.65,5349.0,152.65,152.65,150.65,150.65,5349.0
2024-03-14 10:00:00,150.5,151.5,150.5,151.5,2693.0,150.5,151.5,150.5,151.5,2693.0
2024-03-14 10:30:00,151.53,151.53,151.0,151.0,2134.0,151.53,151.53,151.0,151.0,2134.0
2024-03-14 11:00:00,151.27,151.27,151.1,151.1,300.0,151.27,151.27,151.1,151.1,300.0
2024-03-14 11:30:00,151.22,151.22,151.18,151.18,300.0,151.22,151.22,151.18,151.18,300.0
2024-03-14 12:00:00,151.67,151.74,151.43,151.74,800.0,151.67,151.74,151.43,151.74,800.0
2024-03-14 12:30:00,151.66,151.66,151.34,151.34,533.0,151.66,151.66,151.34,151.34,533.0
2024-03-14 13:00:00,151.28,151.28,150.75,150.75,3919.0,151.28,151.28,150.75,150.75,3919.0
2024-03-14 13:30:00,150.52,150.95,150.52,150.95,915.0,150.52,150.95,150.52,150.95,915.0
2024-03-14 14:00:00,150.96,151.08,150.96,151.02,1000.0,150.96,151.08,150.96,151.02,1000.0
2024-03-14 14:30:00,150.65,150.74,150.25,150.25,2050.0,150.65,150.74,150.25,150.25,2050.0
2024-03-14 15:00:00,150.26,150.26,149.88,150.03,1732.0,150.26,150.26,149.88,150.03,1732.0
2024-03-14 15:30:00,149.67,151.01,149.63,151.0,3878.0,149.67,151.01,149.63,151.0,3878.0
2024-03-15 09:30:00,150.57,150.57,149.94,149.96,1900.0,150.57,150.57,149.94,149.96,1900.0
2024-03-15 10:00:00,149.99,150.35,149.95,150.31,1400.0,149.99,150.35,149.95,150.31,1400.0
2024-03-15 10:30:00,150.23,150.42,150.11,150.11,1700.0,150.23,150.42,150.11,150.11,1700.0
2024-03-15 11:00:00,150.06,150.06,149.92,150.03,900.0,150.06,150.06,149.92,150.03,900.0
2024-03-15 11:30:00,150.05,150.28,149.97,150.23,1200.0,150.05,150.28,149.97,150.23,1200.0
2024-03-15 12:00:00,150.04,150.05,149.92,149.99,1200.0,150.04,150.05,149.92,149.99,1200.0
2024-03-15 12:30:00,150.17,150.17,149.83,149.83,400.0,150.17,150.17,149.83,149.83,400.0
2024-03-15 13:00:00,149.48,149.62,149.32,149.62,1294.0,149.48,149.62,149.32,149.62,1294.0
2024-03-15 13:30:00,149.75,149.98,149.75,149.93,900.0,149.75,149.98,149.75,149.93,900.0
2024-03-15 14:00:00,149.99,149.99,149.54,149.63,600.0,149.99,149.99,149.54,149.63,600.0
2024-03-15 14:30:00,149.85,149.93,149.77,149.92,1100.0,149.85,149.93,149.77,149.92,1100.0
2024-03-15 15:00:00,150.0,150.01,149.56,149.57,1364.0,150.0,150.01,149.56,149.57,1364.0
2024-03-15 15:30:00,149.69,149.81,149.41,149.81,6495.0,149.69,149.81,149.41,149.81,6495.0
2024-03-18 09:30:00,150.68,150.68,150.29,150.29,1100.0,150.68,150.68,150.29,150.29,1100.0
2024-03-18 10:00:00,150.11,150.47,150.11,150.47,1880.0,150.11,150.47,150.11,150.47,1880.0
2024-03-18 10:30:00,150.55,150.55,150.33,150.33,500.0,150.55,150.55,150.33,150.33,500.0
2024-03-18 11:00:00,150.34,150.38,150.31,150.37,1100.0,150.34,150.38,150.31,150.37,1100.0
2024-03-18 11:30:00,150.27,150.48,150.27,150.27,1032.0,150.27,150.48,150.27,150.27,1032.0
2024-03-18 12:00:00,150.38,150.47,150.24,150.46,1500.0,150.38,150.47,150.24,150.46,1500.0
2024-03-18 12:30:00,150.5,150.5,150.24,150.24,600.0,150.5,150.5,150.24,150.24,600.0
2024-03-18 13:00:00,150.16,150.3,150.11,150.29,1400.0,150.16,150.3,150.11,150.29,1400.0
2024-03-18 13:30:00,150.24,150.36,150.24,150.29,700.0,150.24,150.36,150.24,150.29,700.0
2024-03-18 14:00:00,150.32,150.41,150.26,150.26,1600.0,150.32,150.41,150.26,150.26,1600.0
2024-03-18 14:30:00,150.34,150.44,150.15,150.15,900.0,150.34,150.44,150.15,150.15,900.0
2024-03-18 15:00:00,150.14,150.2,149.99,150.04,1629.0,150.14,150.2,149.99,150.04,1629.0
2024-03-18 15:30:00,150.05,150.16,149.63,149.64,5141.0,150.05,150.16,149.63,149.64,5141.0
2024-03-19 09:30:00,149.66,149.82,149.66,149.82,200.0,149.66,149.82,149.66,149.82,200.0
2024-03-19 10:00:00,149.26,149.28,148.51,148.51,400.0,149.26,149.28,148.51,148.51,400.0
2024-03-19 10:30:00,148.49,148.73,148.49,148.71,400.0,148.49,148.73,148.49,148.71,400.0
2024-03-19 11:00:00,149.03,149.03,149.03,149.03,100.0,149.03,149.03,149.03,149.03,100.0
2024-03-19 11:30:00,148.83,148.97,148.83,148.9,600.0,148.83,148.97,148.83,148.9,600.0
2024-03-19 12:00:00,148.88,148.94,148.88,148.94,300.0,148.88,148.94,148.88,148.94,300.0
2024-03-19 12:30:00,149.34,149.44,149.34,149.38,500.0,149.34,149.44,149.34,149.38,500.0
2024-03-19 13:00:00,149.38,149.96,149.38,149.57,2000.0,149.38,149.96,149.38,149.57,2000.0
2024-03-19 13:30:00,149.59,149.66,149.54,149.65,800.0,149.59,149.66,149.54,149.65,800.0
2024-03-19 14:00:00,149.48,149.57,149.44,149.47,1500.0,149.48,149.57,149.44,149.47,1500.0
2024-03-19 14:30:00,149.64,149.64,149.45,149.45,400.0,149.64,149.64,149.45,149.45,400.0
2024-03-19 15:00:00,149.38,149.49,149.38,149.47,867.0,149.38,149.49,149.38,149.47,867.0
2024-03-19 15:30:00,149.42,149.79,149.42,149.58,3288.0,149.42,149.79,149.42,149.58,3288.0
2024-03-20 09:30:00,149.38,149.75,149.38,149.75,563.0,149.38,149.75,149.38,149.75,563.0
2024-03-20 10:00:00,149.5,149.58,149.41,149.58,600.0,149.5,149.58,149.41,149.58,600.0
2024-03-20 10:30:00,149.68,149.68,149.36,149.48,800.0,149.68,149.68,149.36,149.48,800.0
2024-03-20 11:00:00,149.14,149.14,149.11,149.11,200.0,149.14,149.14,149.11,149.11,200.0
2024-03-20 11:30:00,149.0,149.0,148.72,148.75,1300.0,149.0,149.0,148.72,148.75,1300.0
2024-03-20 12:00:00,148.76,149.13,148.76,149.13,800.0,148.76,149.13,148.76,149.13,800.0
2024-03-20 12:30:00,148.93,148.93,148.83,148.9,900.0,148.93,148.93,148.83,148.9,900.0
2024-03-20 13:00:00,148.94,148.95,148.88,148.88,925.0,148.94,148.95,148.88,148.88,925.0
2024-03-20 13:30:00,148.67,148.88,148.67,148.88,452.0,148.67,148.88,148.67,148.88,452.0
2024-03-20 14:00:00,148.9,149.85,148.9,149.28,3645.0,148.9,149.85,148.9,149.28,3645.0
2024-03-20 14:30:00,149.49,149.78,148.86,149.62,2692.0,149.49,149.78,148.86,149.62,2692.0
2024-03-20 15:00:00,149.62,150.14,149.56,150.14,1700.0,149.62,150.14,149.56,150.14,1700.0
2024-03-20 15:30:00,150.32,150.73,150.0,150.61,2271.0,150.32,150.73,150.0,150.61,2271.0
2024-03-21 09:30:00,151.74,152.4,151.69,152.4,28182.0,151.74,152.4,151.69,152.4,28182.0
2024-03-21 10:00:00,152.49,152.55,152.46,152.55,410.0,152.49,152.55,152.46,152.55,410.0
2024-03-21 10:30:00,153.48,153.48,153.3,153.3,315.0,153.48,153.48,153.3,153.3,315.0
2024-03-21 11:00:00,153.52,154.04,153.52,154.04,509.0,153.52,154.04,153.52,154.04,509.0
2024-03-21 11:30:00,153.7,154.13,153.67,154.13,1100.0,153.7,154.13,153.67,154.13,1100.0
2024-03-21 12:00:00,154.21,154.5,154.21,154.5,1119.0,154.21,154.5,154.21,154.5,1119.0
2024-03-21 12:30:00,154.54,154.54,154.54,154.54,100.0,154.54,154.54,154.54,154.54,100.0
2024-03-21 13:00:00,154.45,154.45,154.45,154.45,100.0,154.45,154.45,154.45,154.45,100.0
2024-03-21 13:30:00,154.54,154.57,154.48,154.48,500.0,154.54,154.57,154.48,154.48,500.0
2024-03-21 14:00:00,154.43,154.44,154.43,154.44,543.0,154.43,154.44,154.43,154.44,543.0
2024-03-21 14:30:00,154.59,154.62,154.36,154.44,1705.0,154.59,154.62,154.36,154.44,1705.0
2024-03-21 15:00:00,154.78,155.14,154.75,155.12,690.0,154.78,155.14,154.75,155.12,690.0
2024-03-21 15:30:00,155.1,155.1,154.2,154.2,8950.0,155.1,155.1,154.2,154.2,8950.0
2024-03-22 09:30:00,153.09,153.66,152.99,152.99,1812.0,153.09,153.66,152.99,152.99,1812.0
2024-03-22 10:00:00,153.05,153.17,153.0,153.0,2012.0,153.05,153.17,153.0,153.0,2012.0
2024-03-22 10:30:00,152.85,152.91,152.74,152.74,600.0,152.85,152.91,152.74,152.74,600.0
2024-03-22 11:00:00,152.67,152.87,152.67,152.87,200.0,152.67,152.87,152.67,152.87,200.0
2024-03-22 11:30:00,153.05,153.05,153.05,153.05,100.0,153.05,153.05,153.05,153.05,100.0
2024-03-22 12:00:00,152.87,152.96,152.87,152.96,300.0,152.87,152.96,152.87,152.96,300.0
2024-03-22 12:30:00,153.06,153.18,153.06,153.11,400.0,153.06,153.18,153.06,153.11,400.0
2024-03-22 13:00:00,153.14,153.4,153.14,153.4,500.0,153.14,153.4,153.14,153.4,500.0
2024-03-22 13:30:00,153.55,153.55,153.55,153.55,100.0,153.55,153.55,153.55,153.55,100.0
2024-03-22 14:00:00,153.53,153.6,153.53,153.6,200.0,153.53,153.6,153.53,153.6,200.0
2024-03-22 14:30:00,153.74,154.16,153.67,154.13,1220.0,153.74,154.16,153.67,154.13,1220.0
2024-03-22 15:00:00,154.07,154.37,154.05,154.23,5388.0,154.07,154.37,154.05,154.23,5388.0
2024-03-22 15:30:00,154.25,154.74,154.16,154.55,18126.0,154.25,154.74,154.16,154.55,18126.0
2024-03-25 09:30:00,154.0,154.03,153.38,153.38,1890.0,154.0,154.03,153.38,153.38,1890.0
2024-03-25 10:00:00,152.66,152.66,152.6,152.6,200.0,152.66,152.66,152.6,152.6,200.0
2024-03-25 10:30:00,152.46,152.57,152.42,152.5,1210.0,152.46,152.57,152.42,152.5,1210.0
2024-03-25 11:00:00,152.53,152.76,152.53,152.76,500.0,152.53,152.76,152.53,152.76,500.0
2024-03-25 11:30:00,152.93,153.0,152.93,152.98,500.0,152.93,153.0,152.93,152.98,500.0
2024-03-25 12:00:00,152.72,152.72,152.59,152.63,300.0,152.72,152.72,152.59,152.63,300.0
2024-03-25 12:30:00,152.74,152.74,152.66,152.66,200.0,152.74,152.74,152.66,152.66,200.0
2024-03-25 13:00:00,152.61,152.61,152.53,152.56,400.0,152.61,152.61,152.53,152.56,400.0
2024-03-25 13:30:00,152.57,152.57,152.57,152.57,200.0,152.57,152.57,152.57,152.57,200.0
2024-03-25 14:00:00,152.47,152.56,152.47,152.55,700.0,152.47,152.56,152.47,152.55,700.0
2024-03-25 14:30:00,152.88,152.92,152.88,152.92,200.0,152.88,152.92,152.88,152.92,200.0
2024-03-25 15:00:00,153.06,153.06,152.45,152.91,1000.0,153.06,153.06,152.45,152.91,1000.0
2024-03-25 15:30:00,152.9,152.9,152.61,152.62,2549.0,152.9,152.9,152.61,152.62,2549.0
2024-03-26 09:30:00,152.95,154.15,152.95,154.0,7370.0,152.95,154.15,152.95,154.0,7370.0
2024-03-26 10:00:00,154.0,154.0,153.23,153.85,4448.0,154.0,154.0,153.23,153.85,4448.0
2024-03-26 10:30:00,153.8,153.8,153.0,153.19,1518.0,153.8,153.8,153.0,153.19,1518.0
2024-03-26 11:00:00,153.18,153.2,152.79,152.79,5260.0,153.18,153.2,152.79,152.79,5260.0
2024-03-26 11:30:00,152.78,153.2,152.74,153.2,1107.0,152.78,153.2,152.74,153.2,1107.0
2024-03-26 12:00:00,153.06,153.06,152.84,152.84,1113.0,153.06,153.06,152.84,152.84,1113.0
2024-03-26 12:30:00,152.9,152.9,152.63,152.66,4032.0,152.9,152.9,152.63,152.66,4032.0
2024-03-26 13:00:00,152.56,153.01,152.54,153.0,4284.0,152.56,153.01,152.54,153.0,4284.0
2024-03-26 13:30:00,153.0,153.04,152.64,152.64,5074.0,153.0,153.04,152.64,152.64,5074.0
2024-03-26 14:00:00,152.67,152.95,152.65,152.95,2649.0,152.67,152.95,152.65,152.95,2649.0
2024-03-26 14:30:00,152.95,153.17,152.95,153.06,6081.0,152.95,153.17,152.95,153.06,6081.0
2024-03-26 15:00:00,153.0,153.08,153.0,153.0,2907.0,153.0,153.08,153.0,153.0,2907.0
2024-03-26 15:30:00,153.0,153.0,152.06,152.31,15132.0,153.0,153.0,152.06,152.31,15132.0
2024-03-27 09:30:00,153.46,154.47,153.46,154.47,200.0,153.46,154.47,153.46,154.47,200.0
2024-03-27 10:00:00,154.5,155.28,154.5,155.28,800.0,154.5,155.28,154.5,155.28,800.0
2024-03-27 10:30:00,155.31,155.36,155.0,155.01,1320.0,155.31,155.36,155.0,155.01,1320.0
2024-03-27 11:00:00,154.98,155.26,154.98,155.06,3308.0,154.98,155.26,154.98,155.06,3308.0
2024-03-27 11:30:00,154.98,155.06,154.68,154.85,4220.0,154.98,155.06,154.68,154.85,4220.0
2024-03-27 12:00:00,154.85,154.89,154.25,154.25,3965.0,154.85,154.89,154.25,154.25,3965.0
2024-03-27 12:30:00,154.36,154.45,154.23,154.45,600.0,154.36,154.45,154.23,154.45,600.0
2024-03-27 13:00:00,154.68,154.75,154.35,154.35,641.0,154.68,154.75,154.35,154.35,641.0
2024-03-27 13:30:00,154.35,154.39,154.35,154.39,1400.0,154.35,154.39,154.35,154.39,1400.0
2024-03-27 14:00:00,154.39,154.39,154.39,154.39,0.0,154.39,154.39,154.39,154.39,0.0
2024-03-27 14:30:00,154.47,154.8,154.42,154.8,3100.0,154.47,154.8,154.42,154.8,3100.0
2024-03-27 15:00:00,155.09,155.5,155.09,155.5,800.0,155.09,155.5,155.09,155.5,800.0
2024-03-27 15:30:00,155.73,156.05,155.6,155.77,3623.0,155.73,156.05,155.6,155.77,3623.0
2024-03-28 09:30:00,155.63,156.28,155.63,156.0,1669.0,155.63,156.28,155.63,156.0,1669.0
2024-03-28 10:00:00,156.38,156.51,155.75,156.01,1200.0,156.38,156.51,155.75,156.01,1200.0
2024-03-28 10:30:00,156.04,156.55,156.04,156.53,2116.0,156.04,156.55,156.04,156.53,2116.0
2024-03-28 11:00:00,156.56,156.79,156.53,156.79,611.0,156.56,156.79,156.53,156.79,611.0
2024-03-28 11:30:00,157.01,157.67,157.01,157.57,3283.0,157.01,157.67,157.01,157.57,3283.0
2024-03-28 12:00:00,157.52,157.8,157.52,157.68,5934.0,157.52,157.8,157.52,157.68,5934.0
2024-03-28 12:30:00,157.57,157.59,157.19,157.26,799.0,157.57,157.59,157.19,157.26,799.0
2024-03-28 13:00:00,157.28,157.28,157.21,157.21,200.0,157.28,157.28,157.21,157.21,200.0
2024-03-28 13:30:00,157.23,157.23,157.1,157.1,617.0,157.23,157.23,157.1,157.1,617.0
2024-03-28 14:00:00,156.87,156.95,156.87,156.95,200.0,156.87,156.95,156.87,156.95,200.0
2024-03-28 14:30:00,156.55,156.55,156.22,156.3,1073.0,156.55,156.55,156.22,156.3,1073.0
2024-03-28 15:00:00,156.74,156.96,156.74,156.77,1239.0,156.74,156.96,156.74,156.77,1239.0
2024-03-28 15:30:00,156.99,156.99,156.25,156.52,7577.0,156.99,156.99,156.25,156.52,7577.0
2024-04-01 09:30:00,155.83,155.83,155.83,155.83,100.0,155.83,155.83,155.83,155.83,100.0
2024-04-01 10:00:00,155.44,155.44,154.75,154.75,500.0,155.44,155.44,154.75,154.75,500.0
2024-04-01 10:30:00,154.8,154.8,154.8,154.8,100.0,154.8,154.8,154.8,154.8,100.0
2024-04-01 11:00:00,155.4,155.4,155.17,155.17,400.0,155.4,155.4,155.17,155.17,400.0
2024-04-01 11:30:00,155.03,155.03,154.77,154.77,300.0,155.03,155.03,154.77,154.77,300.0
2024-04-01 12:00:00,154.62,154.95,154.62,154.95,400.0,154.62,154.95,154.62,154.95,400.0
2024-04-01 12:30:00,155.07,155.07,155.0,155.02,300.0,155.07,155.07,155.0,155.02,300.0
2024-04-01 13:00:00,154.8,154.8,154.8,154.8,100.0,154.8,154.8,154.8,154.8,100.0
2024-04-01 13:30:00,154.8,154.8,154.8,154.8,0.0,154.8,154.8,154.8,154.8,0.0
2024-04-01 14:00:00,154.8,154.8,154.8,154.8,0.0,154.8,154.8,154.8,154.8,0.0
2024-04-01 14:30:00,155.13,155.13,154.78,154.78,200.0,155.13,155.13,154.78,154.78,200.0
2024-04-01 15:00:00,154.83,154.83,154.64,154.72,900.0,154.83,154.83,154.64,154.72,900.0
2024-04-01 15:30:00,154.75,154.99,154.58,154.99,3578.0,154.75,154.99,154.58,154.99,3578.0
2024-04-02 09:30:00,153.27,153.63,153.17,153.17,300.0,153.27,153.63,153.17,153.17,300.0
2024-04-02 10:00:00,152.78,153.66,152.78,153.66,1200.0,152.78,153.66,152.78,153.66,1200.0
2024-04-02 10:30:00,153.85,153.85,153.61,153.61,600.0,153.85,153.85,153.61,153.61,600.0
2024-04-02 11:00:00,153.5,153.51,153.5,153.51,200.0,153.5,153.51,153.5,153.51,200.0
2024-04-02 11:30:00,153.52,153.53,153.34,153.52,1700.0,153.52,153.53,153.34,153.52,1700.0
2024-04-02 12:00:00,153.56,153.67,153.56,153.62,800.0,153.56,153.67,153.56,153.62,800.0
2024-04-02 12:30:00,153.59,153.67,153.59,153.67,200.0,153.59,153.67,153.59,153.67,200.0
2024-04-02 13:00:00,153.67,153.67,153.67,153.67,0.0,153.67,153.67,153.67,153.67,0.0
2024-04-02 13:30:00,154.0,154.13,154.0,154.0,1600.0,154.0,154.13,154.0,154.0,1600.0
2024-04-02 14:00:00,154.07,154.16,154.0,154.16,999.0,154.07,154.16,154.0,154.16,999.0
2024-04-02 14:30:00,154.27,154.27,153.95,154.01,600.0,154.27,154.27,153.95,154.01,600.0
2024-04-02 15:00:00,153.69,154.08,153.69,154.08,2200.0,153.69,154.08,153.69,154.08,2200.0
2024-04-02 15:30:00,154.13,154.17,153.69,153.73,3788.0,154.13,154.17,153.69,153.73,3788.0
2024-04-03 09:30:00,154.06,154.06,153.3,153.3,290.0,154.06,154.06,153.3,153.3,290.0
2024-04-03 10:00:00,153.65,154.94,153.65,154.94,600.0,153.65,154.94,153.65,154.94,600.0
2024-04-03 10:30:00,155.21,155.4,155.21,155.4,600.0,155.21,155.4,155.21,155.4,600.0
2024-04-03 11:00:00,155.06,155.35,155.0,155.35,700.0,155.06,155.35,155.0,155.35,700.0
2024-04-03 11:30:00,155.17,155.17,155.15,155.15,300.0,155.17,155.17,155.15,155.15,300.0
2024-04-03 12:00:00,155.2,155.36,155.2,155.33,700.0,155.2,155.36,155.2,155.33,700.0
2024-04-03 12:30:00,155.15,155.35,155.0,155.35,1168.0,155.15,155.35,155.0,155.35,1168.0
2024-04-03 13:00:00,155.48,155.58,155.48,155.58,200.0,155.48,155.58,155.48,155.58,200.0
2024-04-03 13:30:00,155.47,155.47,155.38,155.39,425.0,155.47,155.47,155.38,155.39,425.0
2024-04-03 14:00:00,155.71,156.1,155.71,156.1,400.0,155.71,156.1,155.71,156.1,400.0
2024-04-03 14:30:00,155.95,156.02,155.78,155.78,1175.0,155.95,156.02,155.78,155.78,1175.0
2024-04-03 15:00:00,155.75,156.05,155.71,155.82,1855.0,155.75,156.05,155.71,155.82,1855.0
2024-04-03 15:30:00,155.86,156.28,155.79,156.16,13617.0,155.86,156.28,155.79,156.16,13617.0
2024-04-04 09:30:00,158.9,159.0,158.71,158.91,1000.0,158.9,159.0,158.71,158.91,1000.0
2024-04-04 10:00:00,158.97,159.61,158.97,159.42,1020.0,158.97,159.61,158.97,159.42,1020.0
2024-04-04 10:30:00,159.43,159.43,158.37,158.37,1400.0,159.43,159.43,158.37,158.37,1400.0
2024-04-04 11:00:00,158.35,158.35,158.35,158.35,100.0,158.35,158.35,158.35,158.35,100.0
2024-04-04 11:30:00,158.01,158.16,158.01,158.03,700.0,158.01,158.16,158.01,158.03,700.0
2024-04-04 12:00:00,157.75,158.11,157.75,158.03,873.0,157.75,158.11,157.75,158.03,873.0
2024-04-04 12:30:00,158.25,158.4,158.25,158.35,1300.0,158.25,158.4,158.25,158.35,1300.0
2024-04-04 13:00:00,158.35,158.57,158.35,158.57,2100.0,158.35,158.57,158.35,158.57,2100.0
2024-04-04 13:30:00,158.52,158.86,158.52,158.86,300.0,158.52,158.86,158.52,158.86,300.0
2024-04-04 14:00:00,158.5,158.5,157.85,157.85,5972.0,158.5,158.5,157.85,157.85,5972.0
2024-04-04 14:30:00,157.69,157.87,156.6,156.6,7849.0,157.69,157.87,156.6,156.6,7849.0
2024-04-04 15:00:00,156.1,156.36,154.82,154.82,3272.0,156.1,156.36,154.82,154.82,3272.0
2024-04-04 15:30:00,154.44,155.42,153.84,154.71,16882.0,154.44,155.42,153.84,154.71,16882.0
2024-04-05 09:30:00,154.79,156.35,154.58,156.34,900.0,154.79,156.35,154.58,156.34,900.0
2024-04-05 10:00:00,156.18,156.34,156.0,156.0,5162.0,156.18,156.34,156.0,156.0,5162.0
2024-04-05 10:30:00,156.31,157.04,156.19,156.97,3300.0,156.31,157.04,156.19,156.97,3300.0
2024-04-05 11:00:00,157.21,157.21,156.44,156.5,1655.0,157.21,157.21,156.44,156.5,1655.0
2024-04-05 11:30:00,156.75,157.16,156.71,157.16,420.0,156.75,157.16,156.71,157.16,420.0
2024-04-05 12:00:00,157.19,157.19,157.07,157.07,1077.0,157.19,157.19,157.07,157.07,1077.0
2024-04-05 12:30:00,157.13,157.13,157.13,157.13,500.0,157.13,157.13,157.13,157.13,500.0
2024-04-05 13:00:00,157.24,157.24,156.84,156.84,700.0,157.24,157.24,156.84,156.84,700.0
2024-04-05 13:30:00,156.75,156.75,156.59,156.6,801.0,156.75,156.75,156.59,156.6,801.0
2024-04-05 14:00:00,156.61,156.94,156.54,156.69,1400.0,156.61,156.94,156.54,156.69,1400.0
2024-04-05 14:30:00,156.69,156.69,156.56,156.62,716.0,156.69,156.69,156.56,156.62,716.0
2024-04-05 15:00:00,156.72,157.0,156.72,156.9,1474.0,156.72,157.0,156.72,156.9,1474.0
2024-04-05 15:30:00,157.0,157.58,156.99,157.25,17026.0,157.0,157.58,156.99,157.25,17026.0
2024-04-08 09:30:00,158.26,158.26,158.26,158.26,200.0,158.26,158.26,158.26,158.26,200.0
2024-04-08 10:00:00,158.58,159.2,158.36,159.2,7687.0,158.58,159.2,158.36,159.2,7687.0
2024-04-08 10:30:00,159.21,159.43,159.0,159.19,8127.0,159.21,159.43,159.0,159.19,8127.0
2024-04-08 11:00:00,159.29,159.29,158.8,158.9,6475.0,159.29,159.29,158.8,158.9,6475.0
2024-04-08 11:30:00,158.74,158.74,158.25,158.5,7500.0,158.74,158.74,158.25,158.5,7500.0
2024-04-08 12:00:00,158.54,158.68,158.47,158.6,8269.0,158.54,158.68,158.47,158.6,8269.0
2024-04-08 12:30:00,158.63,158.66,158.54,158.61,4621.0,158.63,158.66,158.54,158.61,4621.0
2024-04-08 13:00:00,158.58,158.81,158.29,158.75,7281.0,158.58,158.81,158.29,158.75,7281.0
2024-04-08 13:30:00,158.75,159.01,158.71,158.83,5759.0,158.75,159.01,158.71,158.83,5759.0
2024-04-08 14:00:00,158.44,158.44,157.9,157.9,2008.0,158.44,158.44,157.9,157.9,2008.0
2024-04-08 14:30:00,158.0,158.62,158.0,158.18,2640.0,158.0,158.62,158.0,158.18,2640.0
2024-04-08 15:00:00,158.18,158.84,158.18,158.84,1301.0,158.18,158.84,158.18,158.84,1301.0
2024-04-08 15:30:00,158.9,159.0,158.29,158.74,15926.0,158.9,159.0,158.29,158.74,15926.0
2024-04-09 09:30:00,159.05,160.0,159.05,159.75,902.0,159.05,160.0,159.05,159.75,902.0
2024-04-09 10:00:00,159.39,159.4,159.26,159.4,500.0,159.39,159.4,159.26,159.4,500.0
2024-04-09 10:30:00,159.25,159.34,158.98,158.98,568.0,159.25,159.34,158.98,158.98,568.0
2024-04-09 11:00:00,159.73,159.73,159.73,159.73,100.0,159.73,159.73,159.73,159.73,100.0
2024-04-09 11:30:00,159.59,159.83,159.59,159.77,628.0,159.59,159.83,159.59,159.77,628.0
2024-04-09 12:00:00,159.77,159.77,159.77,159.77,0.0,159.77,159.77,159.77,159.77,0.0
2024-04-09 12:30:00,159.77,159.77,159.77,159.77,100.0,159.77,159.77,159.77,159.77,100.0
2024-04-09 13:00:00,159.9,159.9,159.9,159.9,100.0,159.9,159.9,159.9,159.9,100.0
2024-04-09 13:30:00,160.02,160.02,159.85,159.91,837.0,160.02,160.02,159.85,159.91,837.0
2024-04-09 14:00:00,160.04,160.04,160.04,160.04,100.0,160.04,160.04,160.04,160.04,100.0
2024-04-09 14:30:00,160.06,160.11,159.97,159.97,400.0,160.06,160.11,159.97,159.97,400.0
2024-04-09 15:00:00,159.48,160.04,159.48,160.04,300.0,159.48,160.04,159.48,160.04,300.0
2024-04-09 15:30:00,160.14,160.14,159.45,160.14,4034.0,160.14,160.14,159.45,160.14,4034.0
2024-04-10 09:30:00,157.44,158.28,156.42,156.94,4043.0,157.44,158.28,156.42,156.94,4043.0
2024-04-10 10:00:00,156.98,157.17,156.71,157.17,1620.0,156.98,157.17,156.71,157.17,1620.0
2024-04-10 10:30:00,156.98,157.06,155.8,155.8,4142.0,156.98,157.06,155.8,155.8,4142.0
2024-04-10 11:00:00,156.06,156.33,155.72,156.25,1932.0,156.06,156.33,155.72,156.25,1932.0
2024-04-10 11:30:00,156.28,156.28,155.35,155.61,5544.0,156.28,156.28,155.35,155.61,5544.0
2024-04-10 12:00:00,155.47,155.85,155.12,155.65,2930.0,155.47,155.85,155.12,155.65,2930.0
2024-04-10 12:30:00,155.82,155.99,155.66,155.85,2186.0,155.82,155.99,155.66,155.85,2186.0
2024-04-10 13:00:00,155.26,156.5,155.26,156.4,6404.0,155.26,156.5,155.26,156.4,6404.0
2024-04-10 13:30:00,155.82,156.38,155.64,156.38,2036.0,155.82,156.38,155.64,156.38,2036.0
2024-04-10 14:00:00,155.87,155.87,155.87,155.87,100.0,155.87,155.87,155.87,155.87,100.0
2024-04-10 14:30:00,155.8,156.37,155.77,156.22,1439.0,155.8,156.37,155.77,156.22,1439.0
2024-04-10 15:00:00,156.2,157.37,156.2,157.16,2648.0,156.2,157.37,156.2,157.16,2648.0
2024-04-10 15:30:00,156.69,157.25,156.31,157.18,12405.0,156.69,157.25,156.31,157.18,12405.0
2024-04-11 09:30:00,157.85,157.85,156.79,157.19,600.0,157.85,157.85,156.79,157.19,600.0
2024-04-11 10:00:00,156.89,156.89,156.65,156.69,932.0,156.89,156.89,156.65,156.69,932.0
2024-04-11 10:30:00,156.48,156.6,156.19,156.6,1553.0,156.48,156.6,156.19,156.6,1553.0
2024-04-11 11:00:00,156.69,157.1,156.1,157.1,1524.0,156.69,157.1,156.1,157.1,1524.0
2024-04-11 11:30:00,157.15,157.15,156.97,157.03,1746.0,157.15,157.15,156.97,157.03,1746.0
2024-04-11 12:00:00,157.09,157.11,157.09,157.11,200.0,157.09,157.11,157.09,157.11,200.0
2024-04-11 12:30:00,157.49,157.57,157.49,157.5,613.0,157.49,157.57,157.49,157.5,613.0
2024-04-11 13:00:00,157.6,158.55,157.6,158.53,600.0,157.6,158.55,157.6,158.53,600.0
2024-04-11 13:30:00,158.23,158.45,158.23,158.45,400.0,158.23,158.45,158.23,158.45,400.0
2024-04-11 14:00:00,158.73,158.85,158.7,158.78,620.0,158.73,158.85,158.7,158.78,620.0
2024-04-11 14:30:00,159.08,159.37,159.08,159.3,800.0,159.08,159.37,159.08,159.3,800.0
2024-04-11 15:00:00,159.43,159.69,159.43,159.64,913.0,159.43,159.69,159.43,159.64,913.0
2024-04-11 15:30:00,159.56,160.2,159.54,160.17,6333.0,159.56,160.2,159.54,160.17,6333.0
2024-04-12 09:30:00,158.52,158.52,157.63,157.72,1130.0,158.52,158.52,157.63,157.72,1130.0
2024-04-12 10:00:00,157.5,157.78,157.11,157.6,5237.0,157.5,157.78,157.11,157.6,5237.0
2024-04-12 10:30:00,157.45,157.57,155.96,156.33,6975.0,157.45,157.57,155.96,156.33,6975.0
2024-04-12 11:00:00,156.37,156.4,155.93,156.4,3058.0,156.37,156.4,155.93,156.4,3058.0
2024-04-12 11:30:00,156.57,157.31,156.57,156.94,2355.0,156.57,157.31,156.57,156.94,2355.0
2024-04-12 12:00:00,156.76,156.82,156.04,156.04,2139.0,156.76,156.82,156.04,156.04,2139.0
2024-04-12 12:30:00,155.92,156.03,155.76,155.8,2083.0,155.92,156.03,155.76,155.8,2083.0
2024-04-12 13:00:00,155.84,155.84,155.15,155.15,3584.0,155.84,155.84,155.15,155.15,3584.0
2024-04-12 13:30:00,155.15,155.61,154.92,155.43,3426.0,155.15,155.61,154.92,155.43,3426.0
2024-04-12 14:00:00,155.39,155.81,155.36,155.65,2783.0,155.39,155.81,155.36,155.65,2783.0
2024-04-12 14:30:00,155.61,155.89,155.34,155.85,3483.0,155.61,155.89,155.34,155.85,3483.0
2024-04-12 15:00:00,155.53,155.53,154.99,154.99,3081.0,155.53,155.53,154.99,154.99,3081.0
2024-04-12 15:30:00,154.91,155.4,154.78,155.1,15374.0,154.91,155.4,154.78,155.1,15374.0
2024-04-15 09:30:00,156.29,156.51,156.29,156.51,200.0,156.29,156.51,156.29,156.51,200.0
2024-04-15 10:00:00,155.84,155.84,155.04,155.04,600.0,155.84,155.84,155.04,155.04,600.0
2024-04-15 10:30:00,154.85,155.12,154.69,154.69,700.0,154.85,155.12,154.69,154.69,700.0
2024-04-15 11:00:00,154.7,155.18,154.55,154.88,1900.0,154.7,155.18,154.55,154.88,1900.0
2024-04-15 11:30:00,154.93,155.71,154.93,155.67,891.0,154.93,155.71,154.93,155.67,891.0
2024-04-15 12:00:00,155.61,155.71,155.4,155.4,499.0,155.61,155.71,155.4,155.4,499.0
2024-04-15 12:30:00,154.91,154.91,154.63,154.78,700.0,154.91,154.91,154.63,154.78,700.0
2024-04-15 13:00:00,154.83,154.83,154.21,154.21,835.0,154.83,154.83,154.21,154.21,835.0
2024-04-15 13:30:00,153.73,154.15,153.73,154.15,1500.0,153.73,154.15,153.73,154.15,1500.0
2024-04-15 14:00:00,153.46,153.46,153.29,153.29,400.0,153.46,153.46,153.29,153.29,400.0
2024-04-15 14:30:00,153.27,153.51,152.88,153.22,1340.0,153.27,153.51,152.88,153.22,1340.0
2024-04-15 15:00:00,153.19,153.2,152.1,152.1,2500.0,153.19,153.2,152.1,152.1,2500.0
2024-04-15 15:30:00,152.59,153.59,152.59,153.4,3646.0,152.59,153.59,152.59,153.4,3646.0
2024-04-16 09:30:00,150.91,151.08,150.87,151.05,700.0,150.91,151.08,150.87,151.05,700.0
2024-04-16 10:00:00,151.64,151.72,151.6,151.6,400.0,151.64,151.72,151.6,151.6,400.0
2024-04-16 10:30:00,151.6,151.6,151.6,151.6,0.0,151.6,151.6,151.6,151.6,0.0
2024-04-16 11:00:00,151.36,152.08,151.36,152.08,908.0,151.36,152.08,151.36,152.08,908.0
2024-04-16 11:30:00,152.19,152.2,152.07,152.14,1219.0,152.19,152.2,152.07,152.14,1219.0
2024-04-16 12:00:00,151.83,152.09,151.83,152.05,500.0,151.83,152.09,151.83,152.05,500.0
2024-04-16 12:30:00,151.83,151.83,151.76,151.76,300.0,151.83,151.83,151.76,151.76,300.0
2024-04-16 13:00:00,151.66,151.66,151.66,151.66,100.0,151.66,151.66,151.66,151.66,100.0
2024-04-16 13:30:00,151.48,151.48,151.38,151.38,258.0,151.48,151.48,151.38,151.38,258.0
2024-04-16 14:00:00,150.89,151.9,150.83,150.83,900.0,150.89,151.9,150.83,150.83,900.0
2024-04-16 14:30:00,151.03,152.2,151.03,152.19,500.0,151.03,152.2,151.03,152.19,500.0
2024-04-16 15:00:00,151.95,152.33,151.95,152.33,998.0,151.95,152.33,151.95,152.33,998.0
2024-04-16 15:30:00,152.06,152.06,151.42,151.67,3123.0,152.06,152.06,151.42,151.67,3123.0
2024-04-17 09:30:00,150.57,152.72,150.57,152.72,1439.0,150.57,152.72,150.57,152.72,1439.0
2024-04-17 10:00:00,151.94,152.03,151.33,151.33,537.0,151.94,152.03,151.33,151.33,537.0
2024-04-17 10:30:00,151.63,152.01,151.42,151.68,2167.0,151.63,152.01,151.42,151.68,2167.0
2024-04-17 11:00:00,151.79,151.91,151.79,151.91,400.0,151.79,151.91,151.79,151.91,400.0
2024-04-17 11:30:00,151.46,151.46,150.72,150.75,840.0,151.46,151.46,150.72,150.75,840.0
2024-04-17 12:00:00,150.33,150.41,150.33,150.41,550.0,150.33,150.41,150.33,150.41,550.0
2024-04-17 12:30:00,150.06,150.13,149.86,150.13,449.0,150.06,150.13,149.86,150.13,449.0
2024-04-17 13:00:00,150.45,150.92,150.45,150.92,541.0,150.45,150.92,150.45,150.92,541.0
2024-04-17 13:30:00,150.64,150.64,150.06,150.39,1185.0,150.64,150.64,150.06,150.39,1185.0
2024-04-17 14:00:00,150.91,151.04,150.52,150.58,800.0,150.91,151.04,150.52,150.58,800.0
2024-04-17 14:30:00,150.46,151.12,150.4,150.4,752.0,150.46,151.12,150.4,150.4,752.0
2024-04-17 15:00:00,150.09,150.18,150.0,150.0,850.0,150.09,150.18,150.0,150.0,850.0
2024-04-17 15:30:00,150.0,150.49,149.93,150.0,6004.0,150.0,150.49,149.93,150.0,6004.0
2024-04-18 09:30:00,150.0,150.0,150.0,150.0,0.0,150.0,150.0,150.0,150.0,0.0
2024-04-18 10:00:00,148.29,148.42,148.0,148.42,1398.0,148.29,148.42,148.0,148.42,1398.0
2024-04-18 10:30:00,148.73,148.9,148.73,148.9,300.0,148.73,148.9,148.73,148.9,300.0
2024-04-18 11:00:00,149.11,149.26,149.11,149.21,400.0,149.11,149.26,149.11,149.21,400.0
2024-04-18 11:30:00,148.9,148.9,148.69,148.69,500.0,148.9,148.9,148.69,148.69,500.0
2024-04-18 12:00:00,148.49,148.58,148.47,148.57,500.0,148.49,148.58,148.47,148.57,500.0
2024-04-18 12:30:00,148.55,148.55,147.99,147.99,600.0,148.55,148.55,147.99,147.99,600.0
2024-04-18 13:00:00,147.43,147.5,147.2,147.2,500.0,147.43,147.5,147.2,147.2,500.0
2024-04-18 13:30:00,147.06,147.17,147.06,147.17,804.0,147.06,147.17,147.06,147.17,804.0
2024-04-18 14:00:00,147.32,147.32,147.32,147.32,100.0,147.32,147.32,147.32,147.32,100.0
2024-04-18 14:30:00,146.68,147.13,146.68,147.1,1000.0,146.68,147.13,146.68,147.1,1000.0
2024-04-18 15:00:00,147.37,147.42,147.13,147.13,400.0,147.37,147.42,147.13,147.13,400.0
2024-04-18 15:30:00,147.42,147.76,146.78,146.78,6494.0,147.42,147.76,146.78,146.78,6494.0
2024-04-19 09:30:00,147.21,147.56,147.2,147.56,300.0,147.21,147.56,147.2,147.56,300.0
2024-04-19 10:00:00,147.65,147.65,146.36,146.54,2800.0,147.65,147.65,146.36,146.54,2800.0
2024-04-19 10:30:00,146.69,146.79,146.31,146.33,1807.0,146.69,146.79,146.31,146.33,1807.0
2024-04-19 11:00:00,146.2,146.43,146.2,146.35,600.0,146.2,146.43,146.2,146.35,600.0
2024-04-19 11:30:00,146.39,146.39,146.16,146.18,600.0,146.39,146.39,146.16,146.18,600.0
2024-04-19 12:00:00,145.88,145.88,145.71,145.71,400.0,145.88,145.88,145.71,145.71,400.0
2024-04-19 12:30:00,145.73,145.73,145.73,145.73,100.0,145.73,145.73,145.73,145.73,100.0
2024-04-19 13:00:00,145.89,145.89,145.54,145.54,800.0,145.89,145.89,145.54,145.54,800.0
2024-04-19 13:30:00,145.66,146.1,145.66,146.08,573.0,145.66,146.1,145.66,146.08,573.0
2024-04-19 14:00:00,145.66,146.09,145.58,145.58,2380.0,145.66,146.09,145.58,145.58,2380.0
2024-04-19 14:30:00,145.64,145.64,144.96,145.15,764.0,145.64,145.64,144.96,145.15,764.0
2024-04-19 15:00:00,145.01,145.07,144.97,145.07,947.0,145.01,145.07,144.97,145.07,947.0
2024-04-19 15:30:00,145.03,145.27,144.88,145.11,2228.0,145.03,145.27,144.88,145.11,2228.0
2024-04-22 09:30:00,145.16,145.34,145.16,145.28,300.0,145.16,145.34,145.16,145.28,300.0
2024-04-22 10:00:00,145.54,145.54,145.33,145.33,300.0,145.54,145.54,145.33,145.33,300.0
2024-04-22 10:30:00,145.46,145.46,145.46,145.46,100.0,145.46,145.46,145.46,145.46,100.0
2024-04-22 11:00:00,144.83,144.83,144.83,144.83,100.0,144.83,144.83,144.83,144.83,100.0
2024-04-22 11:30:00,144.4,144.56,144.4,144.56,300.0,144.4,144.56,144.4,144.56,300.0
2024-04-22 12:00:00,144.7,145.0,144.64,145.0,900.0,144.7,145.0,144.64,145.0,900.0
2024-04-22 12:30:00,145.0,145.0,145.0,145.0,0.0,145.0,145.0,145.0,145.0,0.0
2024-04-22 13:00:00,145.05,145.56,145.05,145.56,500.0,145.05,145.56,145.05,145.56,500.0
2024-04-22 13:30:00,145.5,145.82,145.5,145.82,700.0,145.5,145.82,145.5,145.82,700.0
2024-04-22 14:00:00,146.05,146.39,145.99,146.09,800.0,146.05,146.39,145.99,146.09,800.0
2024-04-22 14:30:00,146.28,146.28,145.86,145.96,400.0,146.28,146.28,145.86,145.96,400.0
2024-04-22 15:00:00,145.88,145.94,145.63,145.63,900.0,145.88,145.94,145.63,145.63,900.0
2024-04-22 15:30:00,145.37,145.67,144.66,144.67,5930.0,145.37,145.67,144.66,144.67,5930.0
2024-04-23 09:30:00,145.92,146.55,145.92,146.55,716.0,145.92,146.55,145.92,146.55,716.0
2024-04-23 10:00:00,146.93,146.93,146.93,146.93,100.0,146.93,146.93,146.93,146.93,100.0
2024-04-23 10:30:00,147.24,147.24,146.83,147.13,900.0,147.24,147.24,146.83,147.13,900.0
2024-04-23 11:00:00,147.33,147.33,147.0,147.12,641.0,147.33,147.33,147.0,147.12,641.0
2024-04-23 11:30:00,146.94,147.8,146.94,147.61,700.0,146.94,147.8,146.94,147.61,700.0
2024-04-23 12:00:00,147.63,147.63,147.4,147.4,300.0,147.63,147.63,147.4,147.4,300.0
2024-04-23 12:30:00,147.62,147.68,147.62,147.68,200.0,147.62,147.68,147.62,147.68,200.0
2024-04-23 13:00:00,147.39,147.51,147.39,147.51,300.0,147.39,147.51,147.39,147.51,300.0
2024-04-23 13:30:00,147.57,147.87,147.57,147.85,400.0,147.57,147.87,147.57,147.85,400.0
2024-04-23 14:00:00,148.09,148.09,148.09,148.09,100.0,148.09,148.09,148.09,148.09,100.0
2024-04-23 14:30:00,148.29,148.29,148.12,148.16,600.0,148.29,148.29,148.12,148.16,600.0
2024-04-23 15:00:00,148.05,148.24,147.84,148.01,1300.0,148.05,148.24,147.84,148.01,1300.0
2024-04-23 15:30:00,147.99,147.99,146.77,146.79,9617.0,147.99,147.99,146.77,146.79,9617.0
2024-04-24 09:30:00,147.03,147.1,146.77,147.1,1000.0,147.03,147.1,146.77,147.1,1000.0
2024-04-24 10:00:00,146.62,146.96,146.5,146.96,1200.0,146.62,146.96,146.5,146.96,1200.0
2024-04-24 10:30:00,146.2,146.2,145.63,145.69,1129.0,146.2,146.2,145.63,145.69,1129.0
2024-04-24 11:00:00,145.52,145.89,145.52,145.89,1131.0,145.52,145.89,145.52,145.89,1131.0
2024-04-24 11:30:00,145.98,146.17,145.79,145.92,2076.0,145.98,146.17,145.79,145.92,2076.0
2024-04-24 12:00:00,145.66,146.0,145.66,146.0,655.0,145.66,146.0,145.66,146.0,655.0
2024-04-24 12:30:00,145.82,145.99,145.56,145.99,973.0,145.82,145.99,145.56,145.99,973.0
2024-04-24 13:00:00,146.09,146.38,146.06,146.38,709.0,146.09,146.38,146.06,146.38,709.0
2024-04-24 13:30:00,146.51,146.84,146.51,146.79,2264.0,146.51,146.84,146.51,146.79,2264.0
2024-04-24 14:00:00,146.52,146.52,146.36,146.36,1428.0,146.52,146.52,146.36,146.36,1428.0
2024-04-24 14:30:00,146.34,146.38,146.24,146.24,1158.0,146.34,146.38,146.24,146.24,1158.0
2024-04-24 15:00:00,146.24,146.24,145.98,146.24,1657.0,146.24,146.24,145.98,146.24,1657.0
2024-04-24 15:30:00,146.3,146.66,145.96,146.55,9159.0,146.3,146.66,145.96,146.55,9159.0
2024-04-25 09:30:00,145.66,145.66,144.87,144.87,3097.0,145.66,145.66,144.87,144.87,3097.0
2024-04-25 10:00:00,144.66,146.05,144.57,146.05,1500.0,144.66,146.05,144.57,146.05,1500.0
2024-04-25 10:30:00,145.49,145.58,145.29,145.38,1000.0,145.49,145.58,145.29,145.38,1000.0
2024-04-25 11:00:00,145.48,145.82,145.48,145.82,400.0,145.48,145.82,145.48,145.82,400.0
2024-04-25 11:30:00,145.75,145.75,145.56,145.57,600.0,145.75,145.75,145.56,145.57,600.0
2024-04-25 12:00:00,145.69,146.2,145.69,146.2,400.0,145.69,146.2,145.69,146.2,400.0
2024-04-25 12:30:00,146.34,146.51,146.34,146.44,300.0,146.34,146.51,146.34,146.44,300.0
2024-04-25 13:00:00,146.71,146.71,146.43,146.43,600.0,146.71,146.71,146.43,146.43,600.0
2024-04-25 13:30:00,146.83,147.15,146.83,147.01,700.0,146.83,147.15,146.83,147.01,700.0
2024-04-25 14:00:00,146.96,147.13,146.96,147.13,500.0,146.96,147.13,146.96,147.13,500.0
2024-04-25 14:30:00,146.81,147.05,146.74,147.03,800.0,146.81,147.05,146.74,147.03,800.0
2024-04-25 15:00:00,147.37,147.47,147.29,147.45,1550.0,147.37,147.47,147.29,147.45,1550.0
2024-04-25 15:30:00,147.24,147.52,147.13,147.5,2500.0,147.24,147.52,147.13,147.5,2500.0
2024-04-26 09:30:00,147.6,147.62,147.39,147.42,850.0,147.6,147.62,147.39,147.42,850.0
2024-04-26 10:00:00,147.91,148.37,147.91,148.13,909.0,147.91,148.37,147.91,148.13,909.0
2024-04-26 10:30:00,148.13,148.13,148.13,148.13,0.0,148.13,148.13,148.13,148.13,0.0
2024-04-26 11:00:00,148.35,148.35,147.99,148.19,521.0,148.35,148.35,147.99,148.19,521.0
2024-04-26 11:30:00,148.43,148.55,148.43,148.55,300.0,148.43,148.55,148.43,148.55,300.0
2024-04-26 12:00:00,148.56,149.0,148.56,149.0,509.0,148.56,149.0,148.56,149.0,509.0
2024-04-26 12:30:00,149.03,149.08,149.03,149.08,200.0,149.03,149.08,149.03,149.08,200.0
2024-04-26 13:00:00,149.24,149.36,149.1,149.28,1423.0,149.24,149.36,149.1,149.28,1423.0
2024-04-26 13:30:00,148.93,149.07,148.93,149.06,300.0,148.93,149.07,148.93,149.06,300.0
2024-04-26 14:00:00,148.78,148.78,148.67,148.69,629.0,148.78,148.78,148.67,148.69,629.0
2024-04-26 14:30:00,148.72,148.85,148.66,148.85,1160.0,148.72,148.85,148.66,148.85,1160.0
2024-04-26 15:00:00,148.93,149.1,148.93,148.95,1694.0,148.93,149.1,148.93,148.95,1694.0
2024-04-26 15:30:00,148.87,148.92,148.58,148.64,4209.0,148.87,148.92,148.58,148.64,4209.0
2024-04-29 09:30:00,150.0,150.46,149.87,149.87,1000.0,150.0,150.46,149.87,149.87,1000.0
2024-04-29 10:00:00,149.69,150.17,149.22,150.04,1508.0,149.69,150.17,149.22,150.04,1508.0
2024-04-29 10:30:00,150.18,150.18,149.8,149.8,2000.0,150.18,150.18,149.8,149.8,2000.0
2024-04-29 11:00:00,149.64,150.06,149.64,150.06,1900.0,149.64,150.06,149.64,150.06,1900.0
2024-04-29 11:30:00,149.93,149.96,149.9,149.9,300.0,149.93,149.96,149.9,149.9,300.0
2024-04-29 12:00:00,149.84,150.01,149.84,150.01,500.0,149.84,150.01,149.84,150.01,500.0
2024-04-29 12:30:00,150.01,150.04,149.89,149.89,400.0,150.01,150.04,149.89,149.89,400.0
2024-04-29 13:00:00,149.82,149.82,149.74,149.81,400.0,149.82,149.82,149.74,149.81,400.0
2024-04-29 13:30:00,149.82,149.9,149.74,149.74,700.0,149.82,149.9,149.74,149.74,700.0
2024-04-29 14:00:00,149.79,150.16,149.79,150.16,368.0,149.79,150.16,149.79,150.16,368.0
2024-04-29 14:30:00,150.09,150.34,149.94,150.34,600.0,150.09,150.34,149.94,150.34,600.0
2024-04-29 15:00:00,150.05,150.05,149.62,150.01,739.0,150.05,150.05,149.62,150.01,739.0
2024-04-29 15:30:00,149.99,150.06,149.56,150.06,6176.0,149.99,150.06,149.56,150.06,6176.0
2024-04-30 09:30:00,149.56,150.61,149.56,150.61,600.0,149.56,150.61,149.56,150.61,600.0
2024-04-30 10:00:00,150.43,150.44,149.94,149.94,500.0,150.43,150.44,149.94,149.94,500.0
2024-04-30 10:30:00,149.47,149.47,149.47,149.47,100.0,149.47,149.47,149.47,149.47,100.0
2024-04-30 11:00:00,149.26,149.28,149.21,149.21,819.0,149.26,149.28,149.21,149.21,819.0
2024-04-30 11:30:00,148.71,148.8,148.71,148.8,200.0,148.71,148.8,148.71,148.8,200.0
2024-04-30 12:00:00,148.86,149.26,148.86,149.23,600.0,148.86,149.26,148.86,149.23,600.0
2024-04-30 12:30:00,148.97,148.97,148.79,148.83,300.0,148.97,148.97,148.79,148.83,300.0
2024-04-30 13:00:00,148.81,148.96,148.81,148.96,300.0,148.81,148.96,148.81,148.96,300.0
2024-04-30 13:30:00,148.99,149.25,148.99,149.25,1200.0,148.99,149.25,148.99,149.25,1200.0
2024-04-30 14:00:00,149.25,149.25,148.75,148.77,1096.0,149.25,149.25,148.75,148.77,1096.0
2024-04-30 14:30:00,148.75,148.75,148.48,148.48,600.0,148.75,148.75,148.48,148.48,600.0
2024-04-30 15:00:00,148.56,148.57,148.3,148.3,400.0,148.56,148.57,148.3,148.3,400.0
2024-04-30 15:30:00,148.4,148.4,147.64,147.91,5801.0,148.4,148.4,147.64,147.91,5801.0
2024-05-01 09:30:00,145.81,145.81,145.81,145.81,200.0,145.81,145.81,145.81,145.81,200.0
2024-05-01 10:00:00,146.04,146.06,145.7,145.7,500.0,146.04,146.06,145.7,145.7,500.0
2024-05-01 10:30:00,145.65,146.08,145.65,146.08,600.0,145.65,146.08,145.65,146.08,600.0
2024-05-01 11:00:00,145.39,145.56,145.39,145.56,400.0,145.39,145.56,145.39,145.56,400.0
2024-05-01 11:30:00,145.49,145.65,145.49,145.65,400.0,145.49,145.65,145.49,145.65,400.0
2024-05-01 12:00:00,145.67,145.67,145.67,145.67,100.0,145.67,145.67,145.67,145.67,100.0
2024-05-01 12:30:00,145.67,145.67,145.67,145.67,0.0,145.67,145.67,145.67,145.67,0.0
2024-05-01 13:00:00,145.73,145.73,145.21,145.3,1515.0,145.73,145.73,145.21,145.3,1515.0
2024-05-01 13:30:00,145.21,145.48,144.79,144.79,2901.0,145.21,145.48,144.79,144.79,2901.0
2024-05-01 14:00:00,145.0,145.54,145.0,145.54,700.0,145.0,145.54,145.0,145.54,700.0
2024-05-01 14:30:00,145.73,147.03,145.46,147.03,3203.0,145.73,147.03,145.46,147.03,3203.0
2024-05-01 15:00:00,147.26,147.32,146.84,146.92,1900.0,147.26,147.32,146.84,146.92,1900.0
2024-05-01 15:30:00,146.59,146.62,144.91,145.02,4900.0,146.59,146.62,144.91,145.02,4900.0
2024-05-02 09:30:00,145.42,145.61,145.39,145.53,1421.0,145.42,145.61,145.39,145.53,1421.0
2024-05-02 10:00:00,145.23,145.53,144.35,145.53,900.0,145.23,145.53,144.35,145.53,900.0
2024-05-02 10:30:00,145.21,145.67,145.21,145.67,223.0,145.21,145.67,145.21,145.67,223.0
2024-05-02 11:00:00,145.73,145.88,145.57,145.57,600.0,145.73,145.88,145.57,145.57,600.0
2024-05-02 11:30:00,145.57,145.57,145.57,145.57,0.0,145.57,145.57,145.57,145.57,0.0
2024-05-02 12:00:00,145.8,145.8,145.51,145.51,200.0,145.8,145.8,145.51,145.51,200.0
2024-05-02 12:30:00,145.47,145.77,145.38,145.77,700.0,145.47,145.77,145.38,145.77,700.0
2024-05-02 13:00:00,145.93,145.98,145.93,145.98,200.0,145.93,145.98,145.93,145.98,200.0
2024-05-02 13:30:00,146.01,146.01,145.83,145.88,700.0,146.01,146.01,145.83,145.88,700.0
2024-05-02 14:00:00,145.91,146.22,145.91,146.22,400.0,145.91,146.22,145.91,146.22,400.0
2024-05-02 14:30:00,146.27,146.69,146.27,146.69,300.0,146.27,146.69,146.27,146.69,300.0
2024-05-02 15:00:00,146.7,147.15,146.59,147.07,1100.0,146.7,147.15,146.59,147.07,1100.0
2024-05-02 15:30:00,146.88,147.0,146.7,147.0,3969.0,146.88,147.0,146.7,147.0,3969.0
2024-05-03 09:30:00,149.24,149.43,149.24,149.43,200.0,149.24,149.43,149.24,149.43,200.0
2024-05-03 10:00:00,149.62,149.66,148.28,148.28,600.0,149.62,149.66,148.28,148.28,600.0
2024-05-03 10:30:00,148.11,148.42,147.67,147.67,800.0,148.11,148.42,147.67,147.67,800.0
2024-05-03 11:00:00,147.67,147.67,147.67,147.67,0.0,147.67,147.67,147.67,147.67,0.0
2024-05-03 11:30:00,148.15,148.15,148.15,148.15,100.0,148.15,148.15,148.15,148.15,100.0
2024-05-03 12:00:00,148.5,148.5,148.5,148.5,100.0,148.5,148.5,148.5,148.5,100.0
2024-05-03 12:30:00,148.5,148.5,148.5,148.5,0.0,148.5,148.5,148.5,148.5,0.0
2024-05-03 13:00:00,148.23,148.23,148.14,148.14,300.0,148.23,148.23,148.14,148.14,300.0
2024-05-03 13:30:00,147.98,148.21,147.95,148.21,400.0,147.98,148.21,147.95,148.21,400.0
2024-05-03 14:00:00,148.26,148.26,148.26,148.26,100.0,148.26,148.26,148.26,148.26,100.0
2024-05-03 14:30:00,148.66,148.66,148.5,148.58,512.0,148.66,148.66,148.5,148.58,512.0
2024-05-03 15:00:00,148.57,148.96,148.47,148.96,900.0,148.57,148.96,148.47,148.96,900.0
2024-05-03 15:30:00,148.84,149.23,148.82,149.23,1899.0,148.84,149.23,148.82,149.23,1899.0
2024-05-06 09:30:00,150.2,150.78,150.2,150.68,400.0,150.2,150.78,150.2,150.68,400.0
2024-05-06 10:00:00,150.28,150.28,150.28,150.28,100.0,150.28,150.28,150.28,150.28,100.0
2024-05-06 10:30:00,150.63,150.63,150.63,150.63,100.0,150.63,150.63,150.63,150.63,100.0
2024-05-06 11:00:00,149.96,149.96,149.96,149.96,100.0,149.96,149.96,149.96,149.96,100.0
2024-05-06 11:30:00,149.96,149.96,149.96,149.96,0.0,149.96,149.96,149.96,149.96,0.0
2024-05-06 12:00:00,149.99,149.99,149.99,149.99,100.0,149.99,149.99,149.99,149.99,100.0
2024-05-06 12:30:00,149.79,150.26,149.63,150.26,400.0,149.79,150.26,149.63,150.26,400.0
2024-05-06 13:00:00,150.32,150.32,150.2,150.2,300.0,150.32,150.32,150.2,150.2,300.0
2024-05-06 13:30:00,150.26,150.26,150.26,150.26,100.0,150.26,150.26,150.26,150.26,100.0
2024-05-06 14:00:00,150.26,150.26,150.26,150.26,0.0,150.26,150.26,150.26,150.26,0.0
2024-05-06 14:30:00,150.26,150.26,150.26,150.26,0.0,150.26,150.26,150.26,150.26,0.0
2024-05-06 15:00:00,149.84,149.84,149.8,149.81,400.0,149.84,149.84,149.8,149.81,400.0
2024-05-06 15:30:00,149.88,150.58,149.88,150.31,3600.0,149.88,150.58,149.88,150.31,3600.0
2024-05-07 09:30:00,151.06,151.06,150.96,150.96,300.0,151.06,151.06,150.96,150.96,300.0
2024-05-07 10:00:00,150.82,151.5,150.82,151.49,1043.0,150.82,151.5,150.82,151.49,1043.0
2024-05-07 10:30:00,151.2,151.33,151.2,151.27,400.0,151.2,151.33,151.2,151.27,400.0
2024-05-07 11:00:00,151.62,151.62,151.51,151.51,300.0,151.62,151.62,151.51,151.51,300.0
2024-05-07 11:30:00,151.43,151.43,151.41,151.41,200.0,151.43,151.43,151.41,151.41,200.0
2024-05-07 12:00:00,151.41,151.41,151.41,151.41,0.0,151.41,151.41,151.41,151.41,0.0
2024-05-07 12:30:00,151.12,151.21,151.11,151.21,400.0,151.12,151.21,151.11,151.21,400.0
2024-05-07 13:00:00,151.35,151.35,151.35,151.35,100.0,151.35,151.35,151.35,151.35,100.0
2024-05-07 13:30:00,151.43,151.43,151.32,151.32,400.0,151.43,151.43,151.32,151.32,400.0
2024-05-07 14:00:00,151.16,151.22,151.14,151.14,600.0,151.16,151.22,151.14,151.14,600.0
2024-05-07 14:30:00,150.97,151.03,150.94,150.94,600.0,150.97,151.03,150.94,150.94,600.0
2024-05-07 15:00:00,150.99,151.02,150.82,150.82,708.0,150.99,151.02,150.82,150.82,708.0
2024-05-07 15:30:00,150.77,150.77,150.03,150.1,4974.0,150.77,150.77,150.03,150.1,4974.0
2024-05-08 09:30:00,148.41,148.41,147.46,147.46,1712.0,148.41,148.41,147.46,147.46,1712.0
2024-05-08 10:00:00,147.46,148.03,147.44,147.95,2803.0,147.46,148.03,147.44,147.95,2803.0
2024-05-08 10:30:00,147.88,148.7,147.88,148.53,1496.0,147.88,148.7,147.88,148.53,1496.0
2024-05-08 11:00:00,148.51,148.68,148.49,148.68,400.0,148.51,148.68,148.49,148.68,400.0
2024-05-08 11:30:00,148.5,148.55,148.5,148.55,200.0,148.5,148.55,148.5,148.55,200.0
2024-05-08 12:00:00,148.55,148.7,148.54,148.7,400.0,148.55,148.7,148.54,148.7,400.0
2024-05-08 12:30:00,148.7,148.7,148.7,148.7,0.0,148.7,148.7,148.7,148.7,0.0
2024-05-08 13:00:00,149.28,149.48,149.28,149.48,400.0,149.28,149.48,149.28,149.48,400.0
2024-05-08 13:30:00,149.66,149.66,149.55,149.55,200.0,149.66,149.66,149.55,149.55,200.0
2024-05-08 14:00:00,149.88,149.99,149.88,149.99,300.0,149.88,149.99,149.88,149.99,300.0
2024-05-08 14:30:00,150.09,150.09,149.94,150.09,1200.0,150.09,150.09,149.94,150.09,1200.0
2024-05-08 15:00:00,149.96,150.35,149.96,150.35,700.0,149.96,150.35,149.96,150.35,700.0
2024-05-08 15:30:00,150.55,151.24,150.47,150.86,11903.0,150.55,151.24,150.47,150.86,11903.0
2024-05-09 09:30:00,150.66,150.67,150.66,150.67,200.0,150.66,150.67,150.66,150.67,200.0
2024-05-09 10:00:00,150.5,150.5,150.14,150.14,303.0,150.5,150.5,150.14,150.14,303.0
2024-05-09 10:30:00,150.21,150.55,150.21,150.55,200.0,150.21,150.55,150.21,150.55,200.0
2024-05-09 11:00:00,150.85,150.85,150.76,150.85,400.0,150.85,150.85,150.76,150.85,400.0
2024-05-09 11:30:00,150.56,150.57,150.56,150.57,200.0,150.56,150.57,150.56,150.57,200.0
2024-05-09 12:00:00,150.58,150.59,150.41,150.49,700.0,150.58,150.59,150.41,150.49,700.0
2024-05-09 12:30:00,150.34,150.34,150.31,150.33,300.0,150.34,150.34,150.31,150.33,300.0
2024-05-09 13:00:00,150.47,150.52,150.47,150.52,400.0,150.47,150.52,150.47,150.52,400.0
2024-05-09 13:30:00,150.48,150.48,150.38,150.38,200.0,150.48,150.48,150.38,150.38,200.0
2024-05-09 14:00:00,150.29,150.29,150.29,150.29,100.0,150.29,150.29,150.29,150.29,100.0
2024-05-09 14:30:00,150.82,150.83,150.82,150.83,200.0,150.82,150.83,150.82,150.83,200.0
2024-05-09 15:00:00,151.04,151.04,150.78,150.91,700.0,151.04,151.04,150.78,150.91,700.0
2024-05-09 15:30:00,150.83,151.04,150.7,151.04,5449.0,150.83,151.04,150.7,151.04,5449.0
2024-05-10 10:30:00,150.67,150.91,150.41,150.41,600.0,150.67,150.91,150.41,150.41,600.0
2024-05-10 11:00:00,150.31,150.31,150.31,150.31,100.0,150.31,150.31,150.31,150.31,100.0
2024-05-10 11:30:00,150.26,150.26,149.87,149.98,1100.0,150.26,150.26,149.87,149.98,1100.0
2024-05-10 12:00:00,150.04,150.04,149.93,149.93,200.0,150.04,150.04,149.93,149.93,200.0
2024-05-10 12:30:00,149.89,150.14,149.89,150.12,700.0,149.89,150.14,149.89,150.12,700.0
2024-05-10 13:00:00,150.12,150.12,150.12,150.12,0.0,150.12,150.12,150.12,150.12,0.0
2024-05-10 13:30:00,149.73,149.88,149.73,149.88,200.0,149.73,149.88,149.73,149.88,200.0
2024-05-10 14:00:00,149.77,149.77,149.77,149.77,100.0,149.77,149.77,149.77,149.77,100.0
2024-05-10 14:30:00,149.77,149.96,149.77,149.96,407.0,149.77,149.96,149.77,149.96,407.0
2024-05-10 15:00:00,149.86,149.86,149.69,149.85,1200.0,149.86,149.86,149.69,149.85,1200.0
2024-05-10 15:30:00,149.69,150.29,149.53,150.25,3240.0,149.69,150.29,149.53,150.25,3240.0
2024-05-13 09:30:00,150.33,151.11,150.33,151.11,2000.0,150.33,151.11,150.33,151.11,2000.0
2024-05-13 10:00:00,150.71,150.72,150.66,150.66,534.0,150.71,150.72,150.66,150.66,534.0
2024-05-13 10:30:00,150.59,150.97,150.59,150.97,200.0,150.59,150.97,150.59,150.97,200.0
2024-05-13 11:00:00,150.79,150.85,150.53,150.57,500.0,150.79,150.85,150.53,150.57,500.0
2024-05-13 11:30:00,150.79,150.79,150.69,150.69,200.0,150.79,150.79,150.69,150.69,200.0
2024-05-13 12:00:00,150.33,150.44,150.33,150.34,590.0,150.33,150.44,150.33,150.34,590.0
2024-05-13 12:30:00,150.34,150.34,150.18,150.18,200.0,150.34,150.34,150.18,150.18,200.0
2024-05-13 13:00:00,149.93,149.93,149.75,149.87,300.0,149.93,149.93,149.75,149.87,300.0
2024-05-13 13:30:00,149.85,149.89,149.83,149.86,728.0,149.85,149.89,149.83,149.86,728.0
2024-05-13 14:00:00,149.66,149.89,149.66,149.89,1302.0,149.66,149.89,149.66,149.89,1302.0
2024-05-13 14:30:00,149.78,150.1,149.78,150.0,1000.0,149.78,150.1,149.78,150.0,1000.0
2024-05-13 15:00:00,149.87,149.96,149.57,149.57,1000.0,149.87,149.96,149.57,149.57,1000.0
2024-05-13 15:30:00,149.93,150.03,149.62,149.7,1906.0,149.93,150.03,149.62,149.7,1906.0
2024-05-14 09:30:00,150.99,151.13,150.98,150.98,400.0,150.99,151.13,150.98,150.98,400.0
2024-05-14 10:00:00,151.32,151.32,151.32,151.32,100.0,151.32,151.32,151.32,151.32,100.0
2024-05-14 10:30:00,150.9,150.9,150.54,150.85,410.0,150.9,150.9,150.54,150.85,410.0
2024-05-14 11:00:00,151.16,151.21,151.16,151.21,400.0,151.16,151.21,151.16,151.21,400.0
2024-05-14 11:30:00,151.14,151.2,151.1,151.1,400.0,151.14,151.2,151.1,151.1,400.0
2024-05-14 12:00:00,151.02,151.02,151.02,151.02,100.0,151.02,151.02,151.02,151.02,100.0
2024-05-14 12:30:00,150.62,150.62,150.59,150.59,427.0,150.62,150.62,150.59,150.59,427.0
2024-05-14 13:00:00,150.76,150.76,150.68,150.68,200.0,150.76,150.76,150.68,150.68,200.0
2024-05-14 13:30:00,150.72,150.75,150.55,150.55,800.0,150.72,150.75,150.55,150.55,800.0
2024-05-14 14:00:00,150.77,150.84,150.7,150.8,400.0,150.77,150.84,150.7,150.8,400.0
2024-05-14 14:30:00,150.89,151.06,150.89,150.94,1337.0,150.89,151.06,150.89,150.94,1337.0
2024-05-14 15:00:00,151.09,151.38,151.07,151.38,400.0,151.09,151.38,151.07,151.38,400.0
2024-05-14 15:30:00,151.41,151.49,151.19,151.49,5937.0,151.41,151.49,151.19,151.49,5937.0
2024-05-15 09:30:00,152.23,154.46,152.23,154.3,1337.0,152.23,154.46,152.23,154.3,1337.0
2024-05-15 10:00:00,153.85,154.65,153.85,154.41,300.0,153.85,154.65,153.85,154.41,300.0
2024-05-15 10:30:00,154.62,154.62,154.62,154.62,100.0,154.62,154.62,154.62,154.62,100.0
2024-05-15 11:00:00,154.69,155.05,154.69,155.0,1000.0,154.69,155.05,154.69,155.0,1000.0
2024-05-15 11:30:00,155.17,155.32,155.15,155.32,600.0,155.17,155.32,155.15,155.32,600.0
2024-05-15 12:00:00,155.4,155.49,155.31,155.35,900.0,155.4,155.49,155.31,155.35,900.0
2024-05-15 12:30:00,155.58,155.66,155.46,155.66,1000.0,155.58,155.66,155.46,155.66,1000.0
2024-05-15 13:00:00,155.68,155.93,155.68,155.82,1100.0,155.68,155.93,155.68,155.82,1100.0
2024-05-15 13:30:00,155.97,155.97,155.58,155.71,700.0,155.97,155.97,155.58,155.71,700.0
2024-05-15 14:00:00,155.68,155.89,155.68,155.69,800.0,155.68,155.89,155.68,155.69,800.0
2024-05-15 14:30:00,155.77,155.77,155.52,155.61,1000.0,155.77,155.77,155.52,155.61,1000.0
2024-05-15 15:00:00,155.55,155.84,155.55,155.66,800.0,155.55,155.84,155.55,155.66,800.0
2024-05-15 15:30:00,155.71,155.79,155.38,155.66,3887.0,155.71,155.79,155.38,155.66,3887.0
2024-05-16 09:30:00,155.0,155.0,155.0,155.0,610.0,155.0,155.0,155.0,155.0,610.0
2024-05-16 10:00:00,155.43,155.9,155.43,155.64,600.0,155.43,155.9,155.43,155.64,600.0
2024-05-16 10:30:00,155.56,155.59,155.47,155.59,400.0,155.56,155.59,155.47,155.59,400.0
2024-05-16 11:00:00,155.71,156.39,155.67,156.39,1282.0,155.71,156.39,155.67,156.39,1282.0
2024-05-16 11:30:00,156.39,156.54,156.39,156.51,700.0,156.39,156.54,156.39,156.51,700.0
2024-05-16 12:00:00,156.4,156.6,156.4,156.51,1781.0,156.4,156.6,156.4,156.51,1781.0
2024-05-16 12:30:00,156.4,156.52,156.16,156.52,1052.0,156.4,156.52,156.16,156.52,1052.0
2024-05-16 13:00:00,156.34,156.63,156.34,156.36,1800.0,156.34,156.63,156.34,156.36,1800.0
2024-05-16 13:30:00,156.66,156.66,156.11,156.11,1464.0,156.66,156.66,156.11,156.11,1464.0
2024-05-16 14:00:00,156.21,156.25,155.98,155.98,700.0,156.21,156.25,155.98,155.98,700.0
2024-05-16 14:30:00,156.06,156.8,156.06,156.78,601.0,156.06,156.8,156.06,156.78,601.0
2024-05-16 15:00:00,156.84,157.06,156.82,156.82,800.0,156.84,157.06,156.82,156.82,800.0
2024-05-16 15:30:00,157.03,157.1,156.6,156.76,5895.0,157.03,157.1,156.6,156.76,5895.0
2024-05-17 09:30:00,157.17,157.17,157.17,157.17,100.0,157.17,157.17,157.17,157.17,100.0
2024-05-17 10:00:00,156.91,157.19,156.71,157.19,1401.0,156.91,157.19,156.71,157.19,1401.0
2024-05-17 10:30:00,156.97,156.99,156.88,156.93,820.0,156.97,156.99,156.88,156.93,820.0
2024-05-17 11:00:00,157.05,157.53,157.05,157.24,1182.0,157.05,157.53,157.05,157.24,1182.0
2024-05-17 11:30:00,156.99,157.26,156.99,157.26,600.0,156.99,157.26,156.99,157.26,600.0
2024-05-17 12:00:00,157.27,157.27,157.03,157.07,766.0,157.27,157.27,157.03,157.07,766.0
2024-05-17 12:30:00,157.01,157.11,157.01,157.11,700.0,157.01,157.11,157.01,157.11,700.0
2024-05-17 13:00:00,156.62,156.62,156.62,156.62,100.0,156.62,156.62,156.62,156.62,100.0
2024-05-17 13:30:00,156.81,157.04,156.77,156.77,1300.0,156.81,157.04,156.77,156.77,1300.0
2024-05-17 14:00:00,156.78,156.87,156.75,156.8,500.0,156.78,156.87,156.75,156.8,500.0
2024-05-17 14:30:00,156.53,156.53,156.27,156.41,416.0,156.53,156.53,156.27,156.41,416.0
2024-05-17 15:00:00,157.01,157.27,157.01,157.22,1116.0,157.01,157.27,157.01,157.22,1116.0
2024-05-17 15:30:00,156.98,157.42,156.95,157.38,2141.0,156.98,157.42,156.95,157.38,2141.0
2024-05-20 09:30:00,157.18,160.09,157.17,159.88,4069.0,157.18,160.09,157.17,159.88,4069.0
2024-05-20 10:00:00,160.68,160.68,160.06,160.25,1902.0,160.68,160.68,160.06,160.25,1902.0
2024-05-20 10:30:00,160.24,160.41,160.15,160.15,1300.0,160.24,160.41,160.15,160.15,1300.0
2024-05-20 11:00:00,160.18,161.03,160.18,160.92,2000.0,160.18,161.03,160.18,160.92,2000.0
2024-05-20 11:30:00,160.35,160.35,160.35,160.35,100.0,160.35,160.35,160.35,160.35,100.0
2024-05-20 12:00:00,161.0,161.0,160.17,160.4,1000.0,161.0,161.0,160.17,160.4,1000.0
2024-05-20 12:30:00,160.59,160.71,160.46,160.53,900.0,160.59,160.71,160.46,160.53,900.0
2024-05-20 13:00:00,160.22,160.42,160.17,160.19,1138.0,160.22,160.42,160.17,160.19,1138.0
2024-05-20 13:30:00,159.93,160.27,159.93,159.95,1100.0,159.93,160.27,159.93,159.95,1100.0
2024-05-20 14:00:00,159.85,160.21,159.72,160.17,1376.0,159.85,160.21,159.72,160.17,1376.0
2024-05-20 14:30:00,160.25,160.33,160.17,160.19,2159.0,160.25,160.33,160.17,160.19,2159.0
2024-05-20 15:00:00,160.2,160.61,160.12,160.61,3387.0,160.2,160.61,160.12,160.61,3387.0
2024-05-20 15:30:00,160.6,160.6,159.65,159.75,7447.0,160.6,160.6,159.65,159.75,7447.0
2024-05-21 09:30:00,153.9,153.9,145.63,146.06,18093.0,153.9,153.9,145.63,146.06,18093.0
2024-05-21 10:00:00,145.85,146.17,143.1,144.17,18122.0,145.85,146.17,143.1,144.17,18122.0
2024-05-21 10:30:00,144.29,144.29,142.7,142.87,57702.0,144.29,144.29,142.7,142.87,57702.0
2024-05-21 11:00:00,142.97,145.08,142.9,143.31,22048.0,142.97,145.08,142.9,143.31,22048.0
2024-05-21 11:30:00,142.94,144.09,142.89,143.79,7052.0,142.94,144.09,142.89,143.79,7052.0
2024-05-21 12:00:00,143.78,144.12,142.5,143.88,4841.0,143.78,144.12,142.5,143.88,4841.0
2024-05-21 12:30:00,143.78,145.25,143.71,145.05,3800.0,143.78,145.25,143.71,145.05,3800.0
2024-05-21 13:00:00,145.22,145.94,144.98,145.22,5616.0,145.22,145.94,144.98,145.22,5616.0
2024-05-21 13:30:00,145.34,145.4,144.89,145.36,2030.0,145.34,145.4,144.89,145.36,2030.0
2024-05-21 14:00:00,145.32,145.54,145.1,145.25,4160.0,145.32,145.54,145.1,145.25,4160.0
2024-05-21 14:30:00,145.31,145.85,145.3,145.41,5499.0,145.31,145.85,145.3,145.41,5499.0
2024-05-21 15:00:00,145.3,145.61,145.1,145.32,6502.0,145.3,145.61,145.1,145.32,6502.0
2024-05-21 15:30:00,145.34,146.65,145.09,146.31,24098.0,145.34,146.65,145.09,146.31,24098.0
2024-05-22 09:30:00,147.73,151.0,147.73,150.06,4524.0,147.73,151.0,147.73,150.06,4524.0
2024-05-22 10:00:00,150.0,150.44,148.55,148.55,3348.0,150.0,150.44,148.55,148.55,3348.0
2024-05-22 10:30:00,148.17,148.17,147.89,147.89,700.0,148.17,148.17,147.89,147.89,700.0
2024-05-22 11:00:00,148.25,148.29,147.48,147.65,1721.0,148.25,148.29,147.48,147.65,1721.0
2024-05-22 11:30:00,148.04,148.4,148.0,148.4,700.0,148.04,148.4,148.0,148.4,700.0
2024-05-22 12:00:00,148.45,148.76,148.43,148.43,1300.0,148.45,148.76,148.43,148.43,1300.0
2024-05-22 12:30:00,148.17,148.17,147.91,148.17,700.0,148.17,148.17,147.91,148.17,700.0
2024-05-22 13:00:00,148.16,148.49,148.07,148.25,1400.0,148.16,148.49,148.07,148.25,1400.0
2024-05-22 13:30:00,147.66,147.66,146.7,146.97,2400.0,147.66,147.66,146.7,146.97,2400.0
2024-05-22 14:00:00,147.08,147.08,146.57,146.57,2280.0,147.08,147.08,146.57,146.57,2280.0
2024-05-22 14:30:00,146.49,146.63,146.33,146.5,1750.0,146.49,146.63,146.33,146.5,1750.0
2024-05-22 15:00:00,146.6,146.92,146.6,146.91,2323.0,146.6,146.92,146.6,146.91,2323.0
2024-05-22 15:30:00,146.82,147.49,146.44,147.39,9621.0,146.82,147.49,146.44,147.39,9621.0
2024-05-23 09:30:00,146.63,146.63,145.51,146.34,1200.0,146.63,146.63,145.51,146.34,1200.0
2024-05-23 10:00:00,146.81,146.81,145.5,145.5,1300.0,146.81,146.81,145.5,145.5,1300.0
2024-05-23 10:30:00,145.59,145.78,145.37,145.37,500.0,145.59,145.78,145.37,145.37,500.0
2024-05-23 11:00:00,145.76,146.0,145.63,146.0,950.0,145.76,146.0,145.63,146.0,950.0
2024-05-23 11:30:00,145.92,146.45,145.92,146.41,1471.0,145.92,146.45,145.92,146.41,1471.0
2024-05-23 12:00:00,146.13,146.13,145.71,146.03,1400.0,146.13,146.13,145.71,146.03,1400.0
2024-05-23 12:30:00,145.5,145.66,145.49,145.66,600.0,145.5,145.66,145.49,145.66,600.0
2024-05-23 13:00:00,145.5,145.51,145.14,145.51,500.0,145.5,145.51,145.14,145.51,500.0
2024-05-23 13:30:00,145.53,145.53,144.46,144.46,2561.0,145.53,145.53,144.46,144.46,2561.0
2024-05-23 14:00:00,144.13,144.15,144.0,144.0,1693.0,144.13,144.15,144.0,144.0,1693.0
2024-05-23 14:30:00,143.83,143.93,143.6,143.6,500.0,143.83,143.93,143.6,143.6,500.0
2024-05-23 15:00:00,143.69,143.84,143.62,143.83,2001.0,143.69,143.84,143.62,143.83,2001.0
2024-05-23 15:30:00,143.92,144.17,143.59,143.88,4331.0,143.92,144.17,143.59,143.88,4331.0
2024-05-24 09:30:00,144.77,144.77,143.89,143.91,900.0,144.77,144.77,143.89,143.91,900.0
2024-05-24 10:00:00,144.31,144.61,143.74,143.88,900.0,144.31,144.61,143.74,143.88,900.0
2024-05-24 10:30:00,143.98,144.26,143.87,144.18,1500.0,143.98,144.26,143.87,144.18,1500.0
2024-05-24 11:00:00,144.29,144.87,144.29,144.78,800.0,144.29,144.87,144.29,144.78,800.0
2024-05-24 11:30:00,144.89,144.89,144.43,144.43,1021.0,144.89,144.89,144.43,144.43,1021.0
2024-05-24 12:00:00,144.42,144.59,144.42,144.56,1500.0,144.42,144.59,144.42,144.56,1500.0
2024-05-24 12:30:00,144.63,144.72,144.42,144.5,2062.0,144.63,144.72,144.42,144.5,2062.0
2024-05-24 13:00:00,144.3,144.3,144.14,144.14,600.0,144.3,144.3,144.14,144.14,600.0
2024-05-24 13:30:00,144.26,144.31,144.22,144.31,700.0,144.26,144.31,144.22,144.31,700.0
2024-05-24 14:00:00,144.41,144.41,144.04,144.04,600.0,144.41,144.41,144.04,144.04,600.0
2024-05-24 14:30:00,143.98,143.99,143.9,143.9,600.0,143.98,143.99,143.9,143.9,600.0
2024-05-24 15:00:00,143.95,144.03,143.78,143.81,1100.0,143.95,144.03,143.78,143.81,1100.0
2024-05-24 15:30:00,143.75,144.33,143.75,144.13,5400.0,143.75,144.33,143.75,144.13,5400.0
2024-05-28 09:30:00,143.05,143.9,142.87,143.82,2760.0,143.05,143.9,142.87,143.82,2760.0
2024-05-28 10:00:00,144.43,144.82,143.94,143.98,1500.0,144.43,144.82,143.94,143.98,1500.0
2024-05-28 10:30:00,144.32,144.38,143.76,143.93,1900.0,144.32,144.38,143.76,143.93,1900.0
2024-05-28 11:00:00,143.89,144.12,143.53,143.81,1571.0,143.89,144.12,143.53,143.81,1571.0
2024-05-28 11:30:00,143.83,143.83,143.71,143.75,700.0,143.83,143.83,143.71,143.75,700.0
2024-05-28 12:00:00,143.65,143.65,143.54,143.55,400.0,143.65,143.65,143.54,143.55,400.0
2024-05-28 12:30:00,143.38,143.54,143.38,143.54,500.0,143.38,143.54,143.38,143.54,500.0
2024-05-28 13:00:00,143.16,143.16,143.05,143.09,504.0,143.16,143.16,143.05,143.09,504.0
2024-05-28 13:30:00,142.98,142.98,142.65,142.65,400.0,142.98,142.98,142.65,142.65,400.0
2024-05-28 14:00:00,142.63,142.68,142.48,142.48,1016.0,142.63,142.68,142.48,142.48,1016.0
2024-05-28 14:30:00,142.16,142.23,142.05,142.23,1300.0,142.16,142.23,142.05,142.23,1300.0
2024-05-28 15:00:00,142.33,142.33,142.2,142.22,800.0,142.33,142.33,142.2,142.22,800.0
2024-05-28 15:30:00,142.25,142.65,142.21,142.48,6811.0,142.25,142.65,142.21,142.48,6811.0
2024-05-29 09:30:00,140.35,140.35,139.94,140.15,1200.0,140.35,140.35,139.94,140.15,1200.0
2024-05-29 10:00:00,140.79,140.79,140.68,140.68,200.0,140.79,140.79,140.68,140.68,200.0
2024-05-29 10:30:00,140.43,140.46,140.43,140.46,200.0,140.43,140.46,140.43,140.46,200.0
2024-05-29 11:00:00,140.07,140.31,140.07,140.23,500.0,140.07,140.31,140.07,140.23,500.0
2024-05-29 11:30:00,140.28,140.55,140.28,140.55,822.0,140.28,140.55,140.28,140.55,822.0
2024-05-29 12:00:00,140.26,140.32,140.06,140.24,1153.0,140.26,140.32,140.06,140.24,1153.0
2024-05-29 12:30:00,140.18,140.21,140.0,140.17,950.0,140.18,140.21,140.0,140.17,950.0
2024-05-29 13:00:00,140.08,140.16,139.93,140.11,1200.0,140.08,140.16,139.93,140.11,1200.0
2024-05-29 13:30:00,140.13,140.46,140.1,140.46,1368.0,140.13,140.46,140.1,140.46,1368.0
2024-05-29 14:00:00,139.97,140.03,139.82,139.9,3658.0,139.97,140.03,139.82,139.9,3658.0
2024-05-29 14:30:00,139.82,139.82,139.54,139.61,3330.0,139.82,139.82,139.54,139.61,3330.0
2024-05-29 15:00:00,139.83,140.16,139.83,139.99,2440.0,139.83,140.16,139.83,139.99,2440.0
2024-05-29 15:30:00,139.89,140.05,139.25,139.29,9226.0,139.89,140.05,139.25,139.29,9226.0
2024-05-30 09:30:00,138.64,138.64,138.64,138.64,0.0,138.64,138.64,138.64,138.64,0.0
2024-05-30 10:00:00,139.62,139.65,139.62,139.65,400.0,139.62,139.65,139.62,139.65,400.0
2024-05-30 10:30:00,138.99,139.27,138.99,139.27,500.0,138.99,139.27,138.99,139.27,500.0
2024-05-30 11:00:00,139.49,139.49,138.98,138.98,426.0,139.49,139.49,138.98,138.98,426.0
2024-05-30 11:30:00,139.0,139.0,138.83,138.88,400.0,139.0,139.0,138.83,138.88,400.0
2024-05-30 12:00:00,139.34,139.34,139.34,139.34,100.0,139.34,139.34,139.34,139.34,100.0
2024-05-30 12:30:00,139.47,139.47,139.47,139.47,100.0,139.47,139.47,139.47,139.47,100.0
2024-05-30 13:00:00,139.29,139.29,139.29,139.29,100.0,139.29,139.29,139.29,139.29,100.0
2024-05-30 13:30:00,139.21,139.29,139.01,139.14,1543.0,139.21,139.29,139.01,139.14,1543.0
2024-05-30 14:00:00,138.93,138.93,138.93,138.93,100.0,138.93,138.93,138.93,138.93,100.0
2024-05-30 14:30:00,139.06,139.29,139.02,139.29,700.0,139.06,139.29,139.02,139.29,700.0
2024-05-30 15:00:00,139.08,139.08,138.88,138.88,704.0,139.08,139.08,138.88,138.88,704.0
2024-05-30 15:30:00,138.61,138.78,138.4,138.49,6343.0,138.61,138.78,138.4,138.49,6343.0
2024-05-31 09:30:00,138.48,139.44,138.48,139.3,800.0,138.48,139.44,138.48,139.3,800.0
2024-05-31 10:00:00,138.68,138.68,138.14,138.14,1200.0,138.68,138.68,138.14,138.14,1200.0
2024-05-31 10:30:00,138.04,138.31,137.94,137.94,3100.0,138.04,138.31,137.94,137.94,3100.0
2024-05-31 11:00:00,138.01,138.01,137.35,137.35,4100.0,138.01,138.01,137.35,137.35,4100.0
2024-05-31 11:30:00,137.16,137.31,137.09,137.1,1800.0,137.16,137.31,137.09,137.1,1800.0
2024-05-31 12:00:00,137.08,137.16,136.64,137.16,1812.0,137.08,137.16,136.64,137.16,1812.0
2024-05-31 12:30:00,137.18,137.18,136.88,136.88,427.0,137.18,137.18,136.88,136.88,427.0
2024-05-31 13:00:00,137.02,137.35,137.02,137.35,400.0,137.02,137.35,137.02,137.35,400.0
2024-05-31 13:30:00,137.63,137.86,137.63,137.77,600.0,137.63,137.86,137.63,137.77,600.0
2024-05-31 14:00:00,137.53,137.65,137.53,137.61,700.0,137.53,137.65,137.53,137.61,700.0
2024-05-31 14:30:00,137.37,137.54,137.3,137.52,1100.0,137.37,137.54,137.3,137.52,1100.0
2024-05-31 15:00:00,137.5,137.69,137.39,137.69,2607.0,137.5,137.69,137.39,137.69,2607.0
2024-05-31 15:30:00,137.51,138.65,137.51,138.48,12533.0,137.51,138.65,137.51,138.48,12533.0
2024-06-03 09:30:00,138.7,138.77,138.48,138.77,500.0,138.7,138.77,138.48,138.77,500.0
2024-06-03 10:00:00,138.92,139.03,138.16,138.16,1000.0,138.92,139.03,138.16,138.16,1000.0
2024-06-03 10:30:00,138.18,138.18,137.2,137.39,800.0,138.18,138.18,137.2,137.39,800.0
2024-06-03 11:00:00,137.39,137.78,137.34,137.63,1650.0,137.39,137.78,137.34,137.63,1650.0
2024-06-03 11:30:00,137.48,137.97,137.48,137.51,900.0,137.48,137.97,137.48,137.51,900.0
2024-06-03 12:00:00,137.09,137.17,136.72,136.72,1400.0,137.09,137.17,136.72,136.72,1400.0
2024-06-03 12:30:00,136.75,136.79,136.62,136.71,1600.0,136.75,136.79,136.62,136.71,1600.0
2024-06-03 13:00:00,136.65,136.87,136.41,136.87,951.0,136.65,136.87,136.41,136.87,951.0
2024-06-03 13:30:00,137.17,137.42,137.13,137.19,1400.0,137.17,137.42,137.13,137.19,1400.0
2024-06-03 14:00:00,137.1,137.16,137.1,137.16,500.0,137.1,137.16,137.1,137.16,500.0
2024-06-03 14:30:00,136.96,137.28,136.96,137.18,900.0,136.96,137.28,136.96,137.18,900.0
2024-06-03 15:00:00,137.05,137.05,136.51,136.54,3771.0,137.05,137.05,136.51,136.54,3771.0
2024-06-03 15:30:00,136.63,137.1,136.45,137.06,12202.0,136.63,137.1,136.45,137.06,12202.0
2024-06-04 09:30:00,136.31,136.31,135.89,135.89,200.0,136.31,136.31,135.89,135.89,200.0
2024-06-04 10:00:00,135.83,136.96,135.55,136.65,1026.0,135.83,136.96,135.55,136.65,1026.0
2024-06-04 10:30:00,136.43,136.46,135.9,135.9,700.0,136.43,136.46,135.9,135.9,700.0
2024-06-04 11:00:00,136.09,136.42,136.01,136.01,800.0,136.09,136.42,136.01,136.01,800.0
2024-06-04 11:30:00,135.5,135.79,135.5,135.61,682.0,135.5,135.79,135.5,135.61,682.0
2024-06-04 12:00:00,135.77,135.81,135.63,135.75,600.0,135.77,135.81,135.63,135.75,600.0
2024-06-04 12:30:00,135.92,136.09,135.78,136.09,600.0,135.92,136.09,135.78,136.09,600.0
2024-06-04 13:00:00,136.0,136.0,135.74,135.81,1015.0,136.0,136.0,135.74,135.81,1015.0
2024-06-04 13:30:00,135.84,135.84,135.46,135.46,400.0,135.84,135.84,135.46,135.46,400.0
2024-06-04 14:00:00,135.43,136.05,135.43,136.05,900.0,135.43,136.05,135.43,136.05,900.0
2024-06-04 14:30:00,135.91,136.04,135.7,135.99,1000.0,135.91,136.04,135.7,135.99,1000.0
2024-06-04 15:00:00,135.93,135.93,135.68,135.77,600.0,135.93,135.93,135.68,135.77,600.0
2024-06-04 15:30:00,135.48,135.97,135.48,135.93,9298.0,135.48,135.97,135.48,135.93,9298.0
2024-06-05 09:30:00,136.05,136.35,135.86,135.86,700.0,136.05,136.35,135.86,135.86,700.0
2024-06-05 10:00:00,135.74,136.41,135.64,136.41,1000.0,135.74,136.41,135.64,136.41,1000.0
2024-06-05 10:30:00,136.33,136.36,135.99,135.99,1300.0,136.33,136.36,135.99,135.99,1300.0
2024-06-05 11:00:00,136.41,136.41,136.4,136.4,200.0,136.41,136.41,136.4,136.4,200.0
2024-06-05 11:30:00,136.33,136.76,136.33,136.76,700.0,136.33,136.76,136.33,136.76,700.0
2024-06-05 12:00:00,136.78,136.78,136.2,136.2,500.0,136.78,136.78,136.2,136.2,500.0
2024-06-05 12:30:00,136.15,136.36,136.03,136.21,2037.0,136.15,136.36,136.03,136.21,2037.0
2024-06-05 13:00:00,135.96,136.41,135.96,136.16,1804.0,135.96,136.41,135.96,136.16,1804.0
2024-06-05 13:30:00,136.2,136.52,136.14,136.48,2828.0,136.2,136.52,136.14,136.48,2828.0
2024-06-05 14:00:00,136.4,136.4,136.06,136.28,1497.0,136.4,136.4,136.06,136.28,1497.0
2024-06-05 14:30:00,136.3,136.6,136.17,136.6,2506.0,136.3,136.6,136.17,136.6,2506.0
2024-06-05 15:00:00,136.79,136.93,136.64,136.64,1300.0,136.79,136.93,136.64,136.64,1300.0
2024-06-05 15:30:00,136.58,136.89,135.79,136.89,13676.0,136.58,136.89,135.79,136.89,13676.0
2024-06-06 09:30:00,136.06,136.06,136.01,136.01,200.0,136.06,136.06,136.01,136.01,200.0
2024-06-06 10:00:00,135.95,136.13,135.95,136.02,400.0,135.95,136.13,135.95,136.02,400.0
2024-06-06 10:30:00,135.98,135.98,135.9,135.9,400.0,135.98,135.98,135.9,135.9,400.0
2024-06-06 11:00:00,136.13,136.17,136.04,136.09,700.0,136.13,136.17,136.04,136.09,700.0
2024-06-06 11:30:00,136.0,136.05,135.88,135.88,300.0,136.0,136.05,135.88,135.88,300.0
2024-06-06 12:00:00,135.59,135.68,135.59,135.68,200.0,135.59,135.68,135.59,135.68,200.0
2024-06-06 12:30:00,135.78,135.78,135.78,135.78,100.0,135.78,135.78,135.78,135.78,100.0
2024-06-06 13:00:00,136.0,136.0,136.0,136.0,100.0,136.0,136.0,136.0,136.0,100.0
2024-06-06 13:30:00,136.0,136.01,135.93,135.95,600.0,136.0,136.01,135.93,135.95,600.0
2024-06-06 14:00:00,135.95,135.95,135.73,135.73,523.0,135.95,135.95,135.73,135.73,523.0
2024-06-06 14:30:00,136.0,136.07,136.0,136.0,500.0,136.0,136.07,136.0,136.0,500.0
2024-06-06 15:00:00,135.93,135.95,135.86,135.86,400.0,135.93,135.95,135.86,135.86,400.0
2024-06-06 15:30:00,135.81,136.07,135.76,136.0,11050.0,135.81,136.07,135.76,136.0,11050.0
2024-06-07 09:30:00,135.45,135.7,135.45,135.7,300.0,135.45,135.7,135.45,135.7,300.0
2024-06-07 10:00:00,136.05,136.2,135.89,136.2,400.0,136.05,136.2,135.89,136.2,400.0
2024-06-07 10:30:00,136.26,136.41,136.26,136.41,200.0,136.26,136.41,136.26,136.41,200.0
2024-06-07 11:00:00,135.99,136.01,135.96,135.96,1200.0,135.99,136.01,135.96,135.96,1200.0
2024-06-07 11:30:00,135.97,136.06,135.82,136.06,400.0,135.97,136.06,135.82,136.06,400.0
2024-06-07 12:00:00,136.06,136.06,136.06,136.06,0.0,136.06,136.06,136.06,136.06,0.0
2024-06-07 12:30:00,135.98,136.12,135.72,136.12,526.0,135.98,136.12,135.72,136.12,526.0
2024-06-07 13:00:00,136.2,136.2,136.2,136.2,100.0,136.2,136.2,136.2,136.2,100.0
2024-06-07 13:30:00,136.26,136.3,136.26,136.28,300.0,136.26,136.3,136.26,136.28,300.0
2024-06-07 14:00:00,135.98,135.98,135.98,135.98,100.0,135.98,135.98,135.98,135.98,100.0
2024-06-07 14:30:00,136.12,136.17,135.97,135.97,700.0,136.12,136.17,135.97,135.97,700.0
2024-06-07 15:00:00,135.89,135.89,135.63,135.63,400.0,135.89,135.89,135.63,135.63,400.0
2024-06-07 15:30:00,135.76,135.85,135.6,135.85,800.0,135.76,135.85,135.6,135.85,800.0
2024-06-10 09:30:00,134.9,134.97,134.83,134.92,477.0,134.9,134.97,134.83,134.92,477.0
2024-06-10 10:00:00,134.92,134.92,134.92,134.92,0.0,134.92,134.92,134.92,134.92,0.0
2024-06-10 10:30:00,135.61,135.8,135.61,135.8,400.0,135.61,135.8,135.61,135.8,400.0
2024-06-10 11:00:00,135.36,135.36,135.36,135.36,132.0,135.36,135.36,135.36,135.36,132.0
2024-06-10 11:30:00,135.6,135.78,135.6,135.78,249.0,135.6,135.78,135.6,135.78,249.0
2024-06-10 12:00:00,135.54,135.64,135.54,135.64,700.0,135.54,135.64,135.54,135.64,700.0
2024-06-10 12:30:00,135.69,135.69,135.69,135.69,100.0,135.69,135.69,135.69,135.69,100.0
2024-06-10 13:00:00,135.61,135.61,135.61,135.61,100.0,135.61,135.61,135.61,135.61,100.0
2024-06-10 13:30:00,135.59,135.97,135.59,135.97,600.0,135.59,135.97,135.59,135.97,600.0
2024-06-10 14:00:00,135.85,136.07,135.77,136.01,1300.0,135.85,136.07,135.77,136.01,1300.0
2024-06-10 14:30:00,136.11,136.7,136.11,136.7,400.0,136.11,136.7,136.11,136.7,400.0
2024-06-10 15:00:00,136.78,136.78,136.47,136.65,700.0,136.78,136.78,136.47,136.65,700.0
2024-06-10 15:30:00,136.62,136.84,136.41,136.84,3982.0,136.62,136.84,136.41,136.84,3982.0
2024-06-11 09:30:00,136.03,136.03,136.03,136.03,100.0,136.03,136.03,136.03,136.03,100.0
2024-06-11 10:00:00,135.63,135.69,135.62,135.69,424.0,135.63,135.69,135.62,135.69,424.0
2024-06-11 10:30:00,136.14,136.43,136.14,136.43,605.0,136.14,136.43,136.14,136.43,605.0
2024-06-11 11:00:00,136.3,136.32,136.21,136.21,500.0,136.3,136.32,136.21,136.21,500.0
2024-06-11 11:30:00,136.0,136.0,136.0,136.0,100.0,136.0,136.0,136.0,136.0,100.0
2024-06-11 12:00:00,136.54,136.54,136.22,136.22,300.0,136.54,136.54,136.22,136.22,300.0
2024-06-11 12:30:00,136.26,136.26,136.26,136.26,200.0,136.26,136.26,136.26,136.26,200.0
2024-06-11 13:00:00,136.27,136.27,136.13,136.13,421.0,136.27,136.27,136.13,136.13,421.0
2024-06-11 13:30:00,136.02,136.14,135.95,136.14,800.0,136.02,136.14,135.95,136.14,800.0
2024-06-11 14:00:00,136.05,136.24,136.05,136.19,1226.0,136.05,136.24,136.05,136.19,1226.0
2024-06-11 14:30:00,136.22,136.33,136.16,136.23,1096.0,136.22,136.33,136.16,136.23,1096.0
2024-06-11 15:00:00,136.29,136.34,136.06,136.06,700.0,136.29,136.34,136.06,136.06,700.0
2024-06-11 15:30:00,136.05,136.14,135.81,136.14,9322.0,136.05,136.14,135.81,136.14,9322.0
2024-06-12 09:30:00,137.24,138.41,136.87,138.31,1600.0,137.24,138.41,136.87,138.31,1600.0
2024-06-12 10:00:00,137.98,138.0,137.98,138.0,200.0,137.98,138.0,137.98,138.0,200.0
2024-06-12 10:30:00,138.17,138.35,137.72,137.72,862.0,138.17,138.35,137.72,137.72,862.0
2024-06-12 11:00:00,137.71,137.78,137.68,137.68,814.0,137.71,137.78,137.68,137.68,814.0
2024-06-12 11:30:00,137.88,137.88,137.73,137.73,200.0,137.88,137.88,137.73,137.73,200.0
2024-06-12 12:00:00,137.88,137.88,137.79,137.79,200.0,137.88,137.88,137.79,137.79,200.0
2024-06-12 12:30:00,137.79,137.79,137.79,137.79,0.0,137.79,137.79,137.79,137.79,0.0
2024-06-12 13:00:00,137.54,137.56,137.41,137.49,3413.0,137.54,137.56,137.41,137.49,3413.0
2024-06-12 13:30:00,137.39,137.9,137.33,137.9,9819.0,137.39,137.9,137.33,137.9,9819.0
2024-06-12 14:00:00,137.9,138.13,137.9,138.11,1630.0,137.9,138.13,137.9,138.11,1630.0
2024-06-12 14:30:00,138.27,138.28,138.13,138.28,430.0,138.27,138.28,138.13,138.28,430.0
2024-06-12 15:00:00,138.48,138.7,137.94,137.94,1100.0,138.48,138.7,137.94,137.94,1100.0
2024-06-12 15:30:00,137.74,138.63,137.66,138.09,3239.0,137.74,138.63,137.66,138.09,3239.0
2024-06-13 10:30:00,137.09,137.29,137.09,137.29,300.0,137.09,137.29,137.09,137.29,300.0
2024-06-13 11:00:00,137.04,137.11,137.04,137.11,200.0,137.04,137.11,137.04,137.11,200.0
2024-06-13 11:30:00,137.51,137.56,137.47,137.47,600.0,137.51,137.56,137.47,137.47,600.0
2024-06-13 12:00:00,137.37,137.46,137.37,137.43,300.0,137.37,137.46,137.37,137.43,300.0
2024-06-13 12:30:00,137.56,137.56,137.56,137.56,109.0,137.56,137.56,137.56,137.56,109.0
2024-06-13 13:00:00,138.06,138.06,138.06,138.06,100.0,138.06,138.06,138.06,138.06,100.0
2024-06-13 13:30:00,137.98,137.98,137.84,137.84,200.0,137.98,137.98,137.84,137.84,200.0
2024-06-13 14:00:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2024-06-13 14:30:00,138.05,138.05,137.93,137.96,1027.0,138.05,138.05,137.93,137.96,1027.0
2024-06-13 15:00:00,137.99,137.99,137.68,137.96,1345.0,137.99,137.99,137.68,137.96,1345.0
2024-06-13 15:30:00,137.87,138.2,137.87,138.04,1800.0,137.87,138.2,137.87,138.04,1800.0
2024-06-14 10:00:00,135.65,135.65,135.5,135.5,1958.0,135.65,135.65,135.5,135.5,1958.0
2024-06-14 10:30:00,135.3,135.3,135.2,135.2,200.0,135.3,135.3,135.2,135.2,200.0
2024-06-14 11:00:00,135.61,135.71,135.57,135.71,400.0,135.61,135.71,135.57,135.71,400.0
2024-06-14 11:30:00,135.53,135.53,135.53,135.53,100.0,135.53,135.53,135.53,135.53,100.0
2024-06-14 12:00:00,135.53,135.53,135.53,135.53,0.0,135.53,135.53,135.53,135.53,0.0
2024-06-14 12:30:00,135.86,135.92,135.86,135.92,200.0,135.86,135.92,135.86,135.92,200.0
2024-06-14 13:00:00,136.17,136.17,136.17,136.17,100.0,136.17,136.17,136.17,136.17,100.0
2024-06-14 13:30:00,135.89,135.93,135.89,135.92,400.0,135.89,135.93,135.89,135.92,400.0
2024-06-14 14:00:00,135.88,135.88,135.84,135.84,332.0,135.88,135.88,135.84,135.84,332.0
2024-06-14 14:30:00,136.03,136.11,135.88,136.09,702.0,136.03,136.11,135.88,136.09,702.0
2024-06-14 15:00:00,136.07,136.29,136.04,136.24,750.0,136.07,136.29,136.04,136.24,750.0
2024-06-14 15:30:00,136.18,136.2,135.93,136.14,3010.0,136.18,136.2,135.93,136.14,3010.0
2024-06-17 09:30:00,136.25,136.27,136.05,136.13,1300.0,136.25,136.27,136.05,136.13,1300.0
2024-06-17 10:00:00,136.33,136.33,136.21,136.21,400.0,136.33,136.33,136.21,136.21,400.0
2024-06-17 10:30:00,136.49,136.49,136.49,136.49,100.0,136.49,136.49,136.49,136.49,100.0
2024-06-17 11:00:00,136.28,136.28,136.28,136.28,100.0,136.28,136.28,136.28,136.28,100.0
2024-06-17 11:30:00,136.65,136.66,136.65,136.65,1693.0,136.65,136.66,136.65,136.65,1693.0
2024-06-17 12:00:00,136.52,136.6,136.52,136.6,424.0,136.52,136.6,136.52,136.6,424.0
2024-06-17 12:30:00,136.7,136.85,136.69,136.85,508.0,136.7,136.85,136.69,136.85,508.0
2024-06-17 13:00:00,136.72,136.87,136.71,136.84,400.0,136.72,136.87,136.71,136.84,400.0
2024-06-17 13:30:00,136.84,136.84,136.84,136.84,0.0,136.84,136.84,136.84,136.84,0.0
2024-06-17 14:00:00,137.22,137.22,137.03,137.03,400.0,137.22,137.22,137.03,137.03,400.0
2024-06-17 14:30:00,137.03,137.03,136.74,136.74,800.0,137.03,137.03,136.74,136.74,800.0
2024-06-17 15:00:00,136.76,136.83,136.54,136.7,3200.0,136.76,136.83,136.54,136.7,3200.0
2024-06-17 15:30:00,136.72,137.16,136.72,136.91,2910.0,136.72,137.16,136.72,136.91,2910.0
2024-06-18 09:30:00,137.49,137.49,137.29,137.29,300.0,137.49,137.49,137.29,137.29,300.0
2024-06-18 10:00:00,136.91,137.05,136.83,137.05,400.0,136.91,137.05,136.83,137.05,400.0
2024-06-18 10:30:00,137.05,137.05,137.05,137.05,0.0,137.05,137.05,137.05,137.05,0.0
2024-06-18 11:00:00,137.05,137.05,137.05,137.05,0.0,137.05,137.05,137.05,137.05,0.0
2024-06-18 11:30:00,136.94,136.97,136.86,136.96,700.0,136.94,136.97,136.86,136.96,700.0
2024-06-18 12:00:00,137.22,137.22,137.14,137.14,300.0,137.22,137.22,137.14,137.14,300.0
2024-06-18 12:30:00,137.09,137.09,136.79,136.79,204.0,137.09,137.09,136.79,136.79,204.0
2024-06-18 13:00:00,136.66,136.66,136.58,136.58,200.0,136.66,136.66,136.58,136.58,200.0
2024-06-18 13:30:00,136.51,136.57,136.5,136.57,600.0,136.51,136.57,136.5,136.57,600.0
2024-06-18 14:00:00,136.43,136.43,136.16,136.16,500.0,136.43,136.43,136.16,136.16,500.0
2024-06-18 14:30:00,136.17,136.17,135.86,135.9,913.0,136.17,136.17,135.86,135.9,913.0
2024-06-18 15:00:00,135.81,135.83,135.67,135.67,1206.0,135.81,135.83,135.67,135.67,1206.0
2024-06-18 15:30:00,135.8,136.09,135.73,135.98,4310.0,135.8,136.09,135.73,135.98,4310.0
2024-06-20 09:30:00,135.57,136.63,135.57,136.63,600.0,135.57,136.63,135.57,136.63,600.0
2024-06-20 10:00:00,136.53,136.64,135.95,135.95,900.0,136.53,136.64,135.95,135.95,900.0
2024-06-20 10:30:00,135.51,135.76,135.51,135.74,500.0,135.51,135.76,135.51,135.74,500.0
2024-06-20 11:00:00,136.24,136.24,136.04,136.04,300.0,136.24,136.24,136.04,136.04,300.0
2024-06-20 11:30:00,135.62,135.62,135.62,135.62,100.0,135.62,135.62,135.62,135.62,100.0
2024-06-20 12:00:00,135.48,135.54,135.35,135.48,605.0,135.48,135.54,135.35,135.48,605.0
2024-06-20 12:30:00,135.28,135.28,135.28,135.28,100.0,135.28,135.28,135.28,135.28,100.0
2024-06-20 13:00:00,135.56,135.56,135.56,135.56,100.0,135.56,135.56,135.56,135.56,100.0
2024-06-20 13:30:00,135.42,135.76,135.42,135.68,500.0,135.42,135.76,135.42,135.68,500.0
2024-06-20 14:00:00,135.57,135.57,135.55,135.55,200.0,135.57,135.57,135.55,135.55,200.0
2024-06-20 14:30:00,135.6,135.74,135.51,135.65,900.0,135.6,135.74,135.51,135.65,900.0
2024-06-20 15:00:00,135.48,135.67,135.33,135.67,1000.0,135.48,135.67,135.33,135.67,1000.0
2024-06-20 15:30:00,135.46,135.51,135.23,135.4,2943.0,135.46,135.51,135.23,135.4,2943.0
2024-06-21 09:30:00,135.5,135.5,134.82,134.82,704.0,135.5,135.5,134.82,134.82,704.0
2024-06-21 10:00:00,135.25,135.25,135.23,135.23,200.0,135.25,135.25,135.23,135.23,200.0
2024-06-21 10:30:00,135.7,136.43,135.7,136.32,600.0,135.7,136.43,135.7,136.32,600.0
2024-06-21 11:00:00,136.63,136.63,136.59,136.59,300.0,136.63,136.63,136.59,136.59,300.0
2024-06-21 11:30:00,136.77,136.77,136.77,136.77,100.0,136.77,136.77,136.77,136.77,100.0
2024-06-21 12:00:00,136.78,136.78,136.62,136.62,200.0,136.78,136.78,136.62,136.62,200.0
2024-06-21 12:30:00,136.86,136.86,136.73,136.79,600.0,136.86,136.86,136.73,136.79,600.0
2024-06-21 13:00:00,136.58,136.58,136.54,136.57,500.0,136.58,136.58,136.54,136.57,500.0
2024-06-21 13:30:00,136.68,136.78,136.68,136.71,300.0,136.68,136.78,136.68,136.71,300.0
2024-06-21 14:00:00,136.47,136.6,136.44,136.44,1000.0,136.47,136.6,136.44,136.44,1000.0
2024-06-21 14:30:00,136.44,136.44,136.24,136.41,700.0,136.44,136.44,136.24,136.41,700.0
2024-06-21 15:00:00,136.73,136.73,136.66,136.66,1009.0,136.73,136.73,136.66,136.66,1009.0
2024-06-21 15:30:00,136.67,137.29,136.62,137.02,5407.0,136.67,137.29,136.62,137.02,5407.0
2024-06-24 09:30:00,136.36,137.28,136.36,137.28,200.0,136.36,137.28,136.36,137.28,200.0
2024-06-24 10:00:00,137.75,137.75,137.75,137.75,100.0,137.75,137.75,137.75,137.75,100.0
2024-06-24 10:30:00,137.87,138.4,137.87,138.35,900.0,137.87,138.4,137.87,138.35,900.0
2024-06-24 11:00:00,138.36,138.36,138.36,138.36,100.0,138.36,138.36,138.36,138.36,100.0
2024-06-24 11:30:00,138.13,138.13,137.96,137.96,200.0,138.13,138.13,137.96,137.96,200.0
2024-06-24 12:00:00,138.25,138.39,138.18,138.38,1301.0,138.25,138.39,138.18,138.38,1301.0
2024-06-24 12:30:00,138.32,138.32,137.98,137.98,300.0,138.32,138.32,137.98,137.98,300.0
2024-06-24 13:00:00,137.95,137.95,137.9,137.9,200.0,137.95,137.95,137.9,137.9,200.0
2024-06-24 13:30:00,137.49,137.49,137.38,137.38,400.0,137.49,137.49,137.38,137.38,400.0
2024-06-24 14:00:00,137.34,137.4,137.34,137.4,300.0,137.34,137.4,137.34,137.4,300.0
2024-06-24 14:30:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2024-06-24 15:00:00,137.51,137.51,137.46,137.46,200.0,137.51,137.51,137.46,137.46,200.0
2024-06-24 15:30:00,137.38,137.38,136.75,136.96,3715.0,137.38,137.38,136.75,136.96,3715.0
2024-06-25 09:30:00,136.72,136.72,136.38,136.38,500.0,136.72,136.72,136.38,136.38,500.0
2024-06-25 10:00:00,136.51,136.9,136.51,136.75,500.0,136.51,136.9,136.51,136.75,500.0
2024-06-25 10:30:00,136.67,136.73,136.08,136.17,1500.0,136.67,136.73,136.08,136.17,1500.0
2024-06-25 11:00:00,136.07,136.07,136.01,136.01,200.0,136.07,136.07,136.01,136.01,200.0
2024-06-25 11:30:00,136.63,136.63,136.63,136.63,100.0,136.63,136.63,136.63,136.63,100.0
2024-06-25 12:00:00,136.64,136.64,136.64,136.64,200.0,136.64,136.64,136.64,136.64,200.0
2024-06-25 12:30:00,136.78,136.78,136.7,136.7,200.0,136.78,136.78,136.7,136.7,200.0
2024-06-25 13:00:00,136.9,136.94,136.84,136.9,400.0,136.9,136.94,136.84,136.9,400.0
2024-06-25 13:30:00,137.01,137.2,137.01,137.2,300.0,137.01,137.2,137.01,137.2,300.0
2024-06-25 14:00:00,137.08,137.26,137.08,137.26,600.0,137.08,137.26,137.08,137.26,600.0
2024-06-25 14:30:00,137.24,137.32,137.24,137.24,558.0,137.24,137.32,137.24,137.24,558.0
2024-06-25 15:00:00,137.28,137.28,136.98,137.12,700.0,137.28,137.28,136.98,137.12,700.0
2024-06-25 15:30:00,137.04,137.6,136.95,137.6,2838.0,137.04,137.6,136.95,137.6,2838.0
2024-06-26 09:30:00,135.37,136.12,135.15,136.05,1100.0,135.37,136.12,135.15,136.05,1100.0
2024-06-26 10:00:00,136.06,136.06,135.3,135.69,1694.0,136.06,136.06,135.3,135.69,1694.0
2024-06-26 10:30:00,135.29,135.41,135.28,135.41,400.0,135.29,135.41,135.28,135.41,400.0
2024-06-26 11:00:00,135.58,135.58,135.55,135.56,400.0,135.58,135.58,135.55,135.56,400.0
2024-06-26 11:30:00,135.68,136.08,135.56,136.07,1600.0,135.68,136.08,135.56,136.07,1600.0
2024-06-26 12:00:00,136.1,136.32,136.1,136.32,900.0,136.1,136.32,136.1,136.32,900.0
2024-06-26 12:30:00,136.21,136.38,136.16,136.16,800.0,136.21,136.38,136.16,136.16,800.0
2024-06-26 13:00:00,136.19,136.19,135.93,135.96,1100.0,136.19,136.19,135.93,135.96,1100.0
2024-06-26 13:30:00,136.04,136.04,135.87,136.01,1000.0,136.04,136.04,135.87,136.01,1000.0
2024-06-26 14:00:00,135.91,135.96,135.83,135.89,900.0,135.91,135.96,135.83,135.89,900.0
2024-06-26 14:30:00,135.82,135.97,135.77,135.97,800.0,135.82,135.97,135.77,135.97,800.0
2024-06-26 15:00:00,136.01,136.04,135.88,135.88,400.0,136.01,136.04,135.88,135.88,400.0
2024-06-26 15:30:00,135.65,136.04,135.5,135.89,5272.0,135.65,136.04,135.5,135.89,5272.0
2024-06-27 10:30:00,136.22,136.39,136.22,136.39,300.0,136.22,136.39,136.22,136.39,300.0
2024-06-27 11:00:00,136.24,136.24,135.95,136.07,600.0,136.24,136.24,135.95,136.07,600.0
2024-06-27 11:30:00,135.8,135.81,135.8,135.81,300.0,135.8,135.81,135.8,135.81,300.0
2024-06-27 12:00:00,135.75,135.75,135.37,135.37,300.0,135.75,135.75,135.37,135.37,300.0
2024-06-27 12:30:00,135.29,135.34,135.29,135.32,400.0,135.29,135.34,135.29,135.32,400.0
2024-06-27 13:00:00,135.28,135.29,135.28,135.29,200.0,135.28,135.29,135.28,135.29,200.0
2024-06-27 13:30:00,135.37,135.51,135.37,135.5,529.0,135.37,135.51,135.37,135.5,529.0
2024-06-27 14:00:00,135.24,135.25,135.18,135.24,400.0,135.24,135.25,135.18,135.24,400.0
2024-06-27 14:30:00,135.06,135.09,134.91,134.96,408.0,135.06,135.09,134.91,134.96,408.0
2024-06-27 15:00:00,134.69,134.73,134.62,134.64,900.0,134.69,134.73,134.62,134.64,900.0
2024-06-27 15:30:00,134.69,135.19,134.6,135.19,5038.0,134.69,135.19,134.6,135.19,5038.0
2024-06-28 09:30:00,136.91,136.91,136.91,136.91,100.0,136.91,136.91,136.91,136.91,100.0
2024-06-28 10:00:00,137.5,138.12,137.5,138.01,700.0,137.5,138.12,137.5,138.01,700.0
2024-06-28 10:30:00,138.02,138.02,137.76,137.77,441.0,138.02,138.02,137.76,137.77,441.0
2024-06-28 11:00:00,137.63,137.95,137.63,137.95,500.0,137.63,137.95,137.63,137.95,500.0
2024-06-28 11:30:00,138.28,138.31,138.27,138.31,300.0,138.28,138.31,138.27,138.31,300.0
2024-06-28 12:00:00,138.22,138.22,137.89,137.89,600.0,138.22,138.22,137.89,137.89,600.0
2024-06-28 12:30:00,138.0,138.0,137.87,137.97,1300.0,138.0,138.0,137.87,137.97,1300.0
2024-06-28 13:00:00,138.17,138.22,138.0,138.03,1167.0,138.17,138.22,138.0,138.03,1167.0
2024-06-28 13:30:00,138.03,138.03,137.76,137.95,600.0,138.03,138.03,137.76,137.95,600.0
2024-06-28 14:00:00,137.98,137.98,137.6,137.6,500.0,137.98,137.98,137.6,137.6,500.0
2024-06-28 14:30:00,137.64,137.78,137.64,137.78,1500.0,137.64,137.78,137.64,137.78,1500.0
2024-06-28 15:00:00,137.78,137.78,137.39,137.46,2000.0,137.78,137.78,137.39,137.46,2000.0
2024-06-28 15:30:00,137.31,137.31,136.43,136.65,25257.0,137.31,137.31,136.43,136.65,25257.0
2024-07-01 09:30:00,136.75,136.88,135.74,135.82,1037.0,136.75,136.88,135.74,135.82,1037.0
2024-07-01 10:00:00,136.11,136.11,135.23,135.59,1200.0,136.11,136.11,135.23,135.59,1200.0
2024-07-01 10:30:00,135.44,135.57,135.1,135.2,1900.0,135.44,135.57,135.1,135.2,1900.0
2024-07-01 11:00:00,135.35,135.58,135.35,135.35,1200.0,135.35,135.58,135.35,135.35,1200.0
2024-07-01 11:30:00,135.26,135.53,135.18,135.18,1101.0,135.26,135.53,135.18,135.18,1101.0
2024-07-01 12:00:00,135.35,135.6,135.33,135.4,1384.0,135.35,135.6,135.33,135.4,1384.0
2024-07-01 12:30:00,135.34,135.34,135.17,135.17,700.0,135.34,135.34,135.17,135.17,700.0
2024-07-01 13:00:00,135.26,135.42,135.26,135.41,600.0,135.26,135.42,135.26,135.41,600.0
2024-07-01 13:30:00,135.23,135.26,135.18,135.2,400.0,135.23,135.26,135.18,135.2,400.0
2024-07-01 14:00:00,135.14,135.3,135.09,135.11,911.0,135.14,135.3,135.09,135.11,911.0
2024-07-01 14:30:00,135.08,135.2,135.07,135.09,1004.0,135.08,135.2,135.07,135.09,1004.0
2024-07-01 15:00:00,134.89,134.96,134.57,134.57,600.0,134.89,134.96,134.57,134.57,600.0
2024-07-01 15:30:00,134.89,135.18,134.79,135.08,3942.0,134.89,135.18,134.79,135.08,3942.0
2024-07-02 09:30:00,135.18,137.22,135.18,137.0,600.0,135.18,137.22,135.18,137.0,600.0
2024-07-02 10:00:00,136.54,136.54,135.81,135.81,300.0,136.54,136.54,135.81,135.81,300.0
2024-07-02 10:30:00,135.92,135.92,135.72,135.72,556.0,135.92,135.92,135.72,135.72,556.0
2024-07-02 11:00:00,135.99,135.99,135.87,135.92,400.0,135.99,135.99,135.87,135.92,400.0
2024-07-02 11:30:00,135.82,135.84,135.76,135.76,700.0,135.82,135.84,135.76,135.76,700.0
2024-07-02 12:00:00,135.58,135.58,135.58,135.58,100.0,135.58,135.58,135.58,135.58,100.0
2024-07-02 12:30:00,135.58,135.58,135.58,135.58,0.0,135.58,135.58,135.58,135.58,0.0
2024-07-02 13:00:00,135.62,135.62,135.6,135.6,404.0,135.62,135.62,135.6,135.6,404.0
2024-07-02 13:30:00,135.53,135.56,135.49,135.5,621.0,135.53,135.56,135.49,135.5,621.0
2024-07-02 14:00:00,135.64,135.82,135.64,135.82,200.0,135.64,135.82,135.64,135.82,200.0
2024-07-02 14:30:00,135.82,135.92,135.82,135.91,1200.0,135.82,135.92,135.82,135.91,1200.0
2024-07-02 15:00:00,135.82,136.05,135.81,136.05,1300.0,135.82,136.05,135.81,136.05,1300.0
2024-07-02 15:30:00,135.9,136.48,135.85,136.48,2612.0,135.9,136.48,135.85,136.48,2612.0
2024-07-03 09:30:00,136.28,136.28,135.45,135.54,445.0,136.28,136.28,135.45,135.54,445.0
2024-07-03 10:00:00,135.86,135.86,135.67,135.67,700.0,135.86,135.86,135.67,135.67,700.0
2024-07-03 10:30:00,135.57,135.57,135.37,135.37,400.0,135.57,135.57,135.37,135.37,400.0
2024-07-03 11:00:00,135.01,135.14,134.99,135.14,713.0,135.01,135.14,134.99,135.14,713.0
2024-07-03 11:30:00,134.97,134.97,134.86,134.97,312.0,134.97,134.97,134.86,134.97,312.0
2024-07-03 12:00:00,135.24,135.32,135.19,135.32,400.0,135.24,135.32,135.19,135.32,400.0
2024-07-03 12:30:00,135.33,135.57,135.19,135.42,2800.0,135.33,135.57,135.19,135.42,2800.0
2024-07-05 09:30:00,135.39,135.89,135.37,135.42,700.0,135.39,135.89,135.37,135.42,700.0
2024-07-05 10:00:00,135.25,135.69,134.85,135.68,900.0,135.25,135.69,134.85,135.68,900.0
2024-07-05 10:30:00,135.53,135.82,135.48,135.82,600.0,135.53,135.82,135.48,135.82,600.0
2024-07-05 11:00:00,136.04,136.04,135.93,135.97,400.0,136.04,136.04,135.93,135.97,400.0
2024-07-05 11:30:00,135.91,136.25,135.91,136.25,900.0,135.91,136.25,135.91,136.25,900.0
2024-07-05 12:00:00,136.26,136.57,136.26,136.53,1379.0,136.26,136.57,136.26,136.53,1379.0
2024-07-05 12:30:00,136.38,136.42,136.38,136.42,887.0,136.38,136.42,136.38,136.42,887.0
2024-07-05 13:00:00,136.33,136.4,136.33,136.4,799.0,136.33,136.4,136.33,136.4,799.0
2024-07-05 13:30:00,136.56,136.57,136.56,136.57,200.0,136.56,136.57,136.56,136.57,200.0
2024-07-05 14:00:00,136.51,136.74,136.51,136.71,602.0,136.51,136.74,136.51,136.71,602.0
2024-07-05 14:30:00,136.72,136.72,136.72,136.72,600.0,136.72,136.72,136.72,136.72,600.0
2024-07-05 15:00:00,136.74,136.85,136.74,136.8,702.0,136.74,136.85,136.74,136.8,702.0
2024-07-05 15:30:00,136.95,137.46,136.95,137.41,4607.0,136.95,137.46,136.95,137.41,4607.0
2024-07-08 09:30:00,138.66,139.28,138.66,139.22,1636.0,138.66,139.28,138.66,139.22,1636.0
2024-07-08 10:00:00,139.3,139.49,139.16,139.46,1000.0,139.3,139.49,139.16,139.46,1000.0
2024-07-08 10:30:00,139.41,140.1,139.35,140.04,1800.0,139.41,140.1,139.35,140.04,1800.0
2024-07-08 11:00:00,140.13,140.24,139.89,139.89,1830.0,140.13,140.24,139.89,139.89,1830.0
2024-07-08 11:30:00,139.42,139.42,139.31,139.32,300.0,139.42,139.42,139.31,139.32,300.0
2024-07-08 12:00:00,139.2,139.21,139.05,139.21,600.0,139.2,139.21,139.05,139.21,600.0
2024-07-08 12:30:00,139.3,139.55,139.3,139.55,500.0,139.3,139.55,139.3,139.55,500.0
2024-07-08 13:00:00,139.29,139.29,139.2,139.2,400.0,139.29,139.29,139.2,139.2,400.0
2024-07-08 13:30:00,139.23,139.31,139.0,139.06,1300.0,139.23,139.31,139.0,139.06,1300.0
2024-07-08 14:00:00,138.47,138.47,138.47,138.47,100.0,138.47,138.47,138.47,138.47,100.0
2024-07-08 14:30:00,138.78,138.8,138.69,138.75,800.0,138.78,138.8,138.69,138.75,800.0
2024-07-08 15:00:00,138.94,139.01,138.71,138.71,1065.0,138.94,139.01,138.71,138.71,1065.0
2024-07-08 15:30:00,138.32,138.34,137.98,138.05,4301.0,138.32,138.34,137.98,138.05,4301.0
2024-07-09 10:00:00,136.32,136.6,135.92,136.58,9835.0,136.32,136.6,135.92,136.58,9835.0
2024-07-09 10:30:00,136.63,137.14,136.56,137.0,1300.0,136.63,137.14,136.56,137.0,1300.0
2024-07-09 11:00:00,136.98,137.26,136.98,137.25,1076.0,136.98,137.26,136.98,137.25,1076.0
2024-07-09 11:30:00,136.78,136.86,136.78,136.86,200.0,136.78,136.86,136.78,136.86,200.0
2024-07-09 12:00:00,137.02,137.08,136.96,136.96,600.0,137.02,137.08,136.96,136.96,600.0
2024-07-09 12:30:00,136.96,136.96,136.96,136.96,0.0,136.96,136.96,136.96,136.96,0.0
2024-07-09 13:00:00,136.74,136.74,136.74,136.74,100.0,136.74,136.74,136.74,136.74,100.0
2024-07-09 13:30:00,136.74,136.74,136.74,136.74,0.0,136.74,136.74,136.74,136.74,0.0
2024-07-09 14:00:00,136.72,136.72,136.72,136.72,100.0,136.72,136.72,136.72,136.72,100.0
2024-07-09 14:30:00,136.53,136.53,136.5,136.5,300.0,136.53,136.53,136.5,136.5,300.0
2024-07-09 15:00:00,136.35,136.46,136.35,136.45,600.0,136.35,136.46,136.35,136.45,600.0
2024-07-09 15:30:00,136.54,136.54,136.03,136.04,1756.0,136.54,136.54,136.03,136.04,1756.0
2024-07-10 09:30:00,136.37,136.37,136.2,136.2,300.0,136.37,136.37,136.2,136.2,300.0
2024-07-10 10:00:00,136.09,136.09,135.83,135.83,300.0,136.09,136.09,135.83,135.83,300.0
2024-07-10 10:30:00,135.71,135.81,135.68,135.81,535.0,135.71,135.81,135.68,135.81,535.0
2024-07-10 11:00:00,135.69,135.69,135.63,135.63,200.0,135.69,135.69,135.63,135.63,200.0
2024-07-10 11:30:00,135.08,135.08,135.08,135.08,100.0,135.08,135.08,135.08,135.08,100.0
2024-07-10 12:00:00,135.2,135.2,135.18,135.18,216.0,135.2,135.2,135.18,135.18,216.0
2024-07-10 12:30:00,135.36,135.44,135.36,135.44,426.0,135.36,135.44,135.36,135.44,426.0
2024-07-10 13:00:00,135.52,136.37,135.5,136.37,698.0,135.52,136.37,135.5,136.37,698.0
2024-07-10 13:30:00,136.32,136.32,136.09,136.09,500.0,136.32,136.32,136.09,136.09,500.0
2024-07-10 14:00:00,136.16,136.55,136.16,136.55,700.0,136.16,136.55,136.16,136.55,700.0
2024-07-10 14:30:00,136.84,136.84,136.64,136.65,1000.0,136.84,136.84,136.64,136.65,1000.0
2024-07-10 15:00:00,136.7,136.7,136.5,136.62,1200.0,136.7,136.7,136.5,136.62,1200.0
2024-07-10 15:30:00,136.85,137.61,136.76,137.53,5378.0,136.85,137.61,136.76,137.53,5378.0
2024-07-11 09:30:00,139.53,139.8,139.53,139.8,211.0,139.53,139.8,139.53,139.8,211.0
2024-07-11 10:00:00,139.8,139.8,139.8,139.8,0.0,139.8,139.8,139.8,139.8,0.0
2024-07-11 10:30:00,140.1,140.1,140.1,140.1,500.0,140.1,140.1,140.1,140.1,500.0
2024-07-11 11:00:00,140.01,140.02,139.76,139.76,500.0,140.01,140.02,139.76,139.76,500.0
2024-07-11 11:30:00,139.65,139.65,139.59,139.64,700.0,139.65,139.65,139.59,139.64,700.0
2024-07-11 12:00:00,139.5,139.59,139.35,139.52,1408.0,139.5,139.59,139.35,139.52,1408.0
2024-07-11 12:30:00,139.62,139.65,139.62,139.65,200.0,139.62,139.65,139.62,139.65,200.0
2024-07-11 13:00:00,139.55,139.68,139.55,139.68,200.0,139.55,139.68,139.55,139.68,200.0
2024-07-11 13:30:00,140.12,140.12,140.12,140.12,300.0,140.12,140.12,140.12,140.12,300.0
2024-07-11 14:00:00,140.02,140.16,140.02,140.13,500.0,140.02,140.16,140.02,140.13,500.0
2024-07-11 14:30:00,140.14,140.14,140.14,140.14,100.0,140.14,140.14,140.14,140.14,100.0
2024-07-11 15:00:00,140.2,140.2,140.15,140.15,406.0,140.2,140.2,140.15,140.15,406.0
2024-07-11 15:30:00,140.27,140.49,140.05,140.05,2495.0,140.27,140.49,140.05,140.05,2495.0
2024-07-12 09:30:00,141.0,141.99,141.0,141.87,935.0,141.0,141.99,141.0,141.87,935.0
2024-07-12 10:00:00,141.9,142.75,141.9,142.75,900.0,141.9,142.75,141.9,142.75,900.0
2024-07-12 10:30:00,142.84,143.17,142.83,143.1,600.0,142.84,143.17,142.83,143.1,600.0
2024-07-12 11:00:00,143.09,143.39,143.09,143.32,825.0,143.09,143.39,143.09,143.32,825.0
2024-07-12 11:30:00,143.31,143.31,143.19,143.26,1604.0,143.31,143.31,143.19,143.26,1604.0
2024-07-12 12:00:00,143.13,143.13,142.94,142.99,762.0,143.13,143.13,142.94,142.99,762.0
2024-07-12 12:30:00,143.04,143.15,143.04,143.15,300.0,143.04,143.15,143.04,143.15,300.0
2024-07-12 13:00:00,143.43,143.49,143.28,143.49,1700.0,143.43,143.49,143.28,143.49,1700.0
2024-07-12 13:30:00,143.49,143.49,143.49,143.49,0.0,143.49,143.49,143.49,143.49,0.0
2024-07-12 14:00:00,143.54,143.64,143.54,143.63,2000.0,143.54,143.64,143.54,143.63,2000.0
2024-07-12 14:30:00,143.74,143.8,143.67,143.8,12079.0,143.74,143.8,143.67,143.8,12079.0
2024-07-12 15:00:00,143.79,143.85,143.24,143.24,3598.0,143.79,143.85,143.24,143.24,3598.0
2024-07-12 15:30:00,143.31,143.31,141.99,141.99,4321.0,143.31,143.31,141.99,141.99,4321.0
2024-07-15 09:30:00,142.23,142.94,142.23,142.94,900.0,142.23,142.94,142.23,142.94,900.0
2024-07-15 10:00:00,143.54,143.54,143.54,143.54,100.0,143.54,143.54,143.54,143.54,100.0
2024-07-15 10:30:00,143.54,143.54,143.54,143.54,0.0,143.54,143.54,143.54,143.54,0.0
2024-07-15 11:00:00,143.5,144.02,143.5,144.02,300.0,143.5,144.02,143.5,144.02,300.0
2024-07-15 11:30:00,144.2,144.2,144.18,144.18,200.0,144.2,144.2,144.18,144.18,200.0
2024-07-15 12:00:00,144.25,144.25,144.25,144.25,100.0,144.25,144.25,144.25,144.25,100.0
2024-07-15 12:30:00,143.91,143.98,143.91,143.98,225.0,143.91,143.98,143.91,143.98,225.0
2024-07-15 13:00:00,143.62,143.62,143.62,143.62,200.0,143.62,143.62,143.62,143.62,200.0
2024-07-15 13:30:00,143.62,143.65,143.59,143.62,1127.0,143.62,143.65,143.59,143.62,1127.0
2024-07-15 14:00:00,143.53,143.6,143.53,143.6,200.0,143.53,143.6,143.53,143.6,200.0
2024-07-15 14:30:00,143.67,143.67,143.67,143.67,100.0,143.67,143.67,143.67,143.67,100.0
2024-07-15 15:00:00,144.87,145.02,144.81,145.01,400.0,144.87,145.02,144.81,145.01,400.0
2024-07-15 15:30:00,145.09,145.5,144.77,145.5,19574.0,145.09,145.5,144.77,145.5,19574.0
2024-07-16 09:30:00,145.62,147.59,145.62,147.59,313.0,145.62,147.59,145.62,147.59,313.0
2024-07-16 10:00:00,147.56,147.56,146.53,146.87,4614.0,147.56,147.56,146.53,146.87,4614.0
2024-07-16 10:30:00,146.8,147.3,146.8,147.29,1300.0,146.8,147.3,146.8,147.29,1300.0
2024-07-16 11:00:00,147.47,148.53,147.46,148.36,3949.0,147.47,148.53,147.46,148.36,3949.0
2024-07-16 11:30:00,148.49,148.5,147.78,148.11,935.0,148.49,148.5,147.78,148.11,935.0
2024-07-16 12:00:00,148.13,148.4,148.1,148.4,1155.0,148.13,148.4,148.1,148.4,1155.0
2024-07-16 12:30:00,148.33,148.33,148.09,148.15,600.0,148.33,148.33,148.09,148.15,600.0
2024-07-16 13:00:00,148.14,148.21,147.55,147.55,2600.0,148.14,148.21,147.55,147.55,2600.0
2024-07-16 13:30:00,147.56,148.01,147.5,148.01,1833.0,147.56,148.01,147.5,148.01,1833.0
2024-07-16 14:00:00,147.86,148.07,147.74,148.07,1511.0,147.86,148.07,147.74,148.07,1511.0
2024-07-16 14:30:00,148.07,148.75,148.07,148.62,1826.0,148.07,148.75,148.07,148.62,1826.0
2024-07-16 15:00:00,148.63,148.98,148.57,148.98,1491.0,148.63,148.98,148.57,148.98,1491.0
2024-07-16 15:30:00,148.97,149.62,148.72,149.55,4085.0,148.97,149.62,148.72,149.55,4085.0
2024-07-17 09:30:00,148.03,148.03,147.73,147.92,400.0,148.03,148.03,147.73,147.92,400.0
2024-07-17 10:00:00,147.75,147.75,147.26,147.67,1302.0,147.75,147.75,147.26,147.67,1302.0
2024-07-17 10:30:00,147.42,147.82,147.42,147.82,1200.0,147.42,147.82,147.42,147.82,1200.0
2024-07-17 11:00:00,147.38,147.49,146.51,146.51,3262.0,147.38,147.49,146.51,146.51,3262.0
2024-07-17 11:30:00,146.64,147.04,146.49,147.04,2623.0,146.64,147.04,146.49,147.04,2623.0
2024-07-17 12:00:00,147.0,147.09,146.66,146.73,2217.0,147.0,147.09,146.66,146.73,2217.0
2024-07-17 12:30:00,146.64,146.83,146.46,146.83,1300.0,146.64,146.83,146.46,146.83,1300.0
2024-07-17 13:00:00,146.95,146.95,146.52,146.61,1200.0,146.95,146.95,146.52,146.61,1200.0
2024-07-17 13:30:00,146.67,147.15,146.67,147.06,1000.0,146.67,147.15,146.67,147.06,1000.0
2024-07-17 14:00:00,147.08,147.25,147.05,147.25,1953.0,147.08,147.25,147.05,147.25,1953.0
2024-07-17 14:30:00,147.17,147.17,146.79,146.79,2900.0,147.17,147.17,146.79,146.79,2900.0
2024-07-17 15:00:00,146.79,146.79,146.01,146.49,3400.0,146.79,146.79,146.01,146.49,3400.0
2024-07-17 15:30:00,146.34,146.36,145.56,145.56,5262.0,146.34,146.36,145.56,145.56,5262.0
2024-07-18 09:30:00,145.74,145.9,145.29,145.9,300.0,145.74,145.9,145.29,145.9,300.0
2024-07-18 10:00:00,146.04,146.04,144.8,144.8,700.0,146.04,146.04,144.8,144.8,700.0
2024-07-18 10:30:00,144.62,144.62,143.68,143.98,500.0,144.62,144.62,143.68,143.98,500.0
2024-07-18 11:00:00,143.97,143.97,143.38,143.38,600.0,143.97,143.97,143.38,143.38,600.0
2024-07-18 11:30:00,142.82,142.82,142.5,142.5,300.0,142.82,142.82,142.5,142.5,300.0
2024-07-18 12:00:00,142.35,142.35,141.91,141.98,3951.0,142.35,142.35,141.91,141.98,3951.0
2024-07-18 12:30:00,141.98,142.11,141.93,142.01,4569.0,141.98,142.11,141.93,142.01,4569.0
2024-07-18 13:00:00,141.92,142.18,141.78,141.78,4250.0,141.92,142.18,141.78,141.78,4250.0
2024-07-18 13:30:00,141.78,141.83,141.34,141.35,4400.0,141.78,141.83,141.34,141.35,4400.0
2024-07-18 14:00:00,141.13,141.13,140.47,140.49,2028.0,141.13,141.13,140.47,140.49,2028.0
2024-07-18 14:30:00,140.28,140.6,140.28,140.39,2532.0,140.28,140.6,140.28,140.39,2532.0
2024-07-18 15:00:00,140.41,140.6,139.96,139.96,2133.0,140.41,140.6,139.96,139.96,2133.0
2024-07-18 15:30:00,140.18,141.54,140.18,141.22,3715.0,140.18,141.54,140.18,141.22,3715.0
2024-07-19 09:30:00,139.59,140.06,139.59,139.88,600.0,139.59,140.06,139.59,139.88,600.0
2024-07-19 10:00:00,139.46,139.46,139.46,139.46,100.0,139.46,139.46,139.46,139.46,100.0
2024-07-19 10:30:00,139.44,139.44,139.44,139.44,100.0,139.44,139.44,139.44,139.44,100.0
2024-07-19 11:00:00,138.92,138.92,138.41,138.41,426.0,138.92,138.92,138.41,138.41,426.0
2024-07-19 11:30:00,138.02,138.22,138.02,138.22,200.0,138.02,138.22,138.02,138.22,200.0
2024-07-19 12:00:00,138.81,138.81,138.5,138.66,736.0,138.81,138.81,138.5,138.66,736.0
2024-07-19 12:30:00,138.42,138.86,138.42,138.84,600.0,138.42,138.86,138.42,138.84,600.0
2024-07-19 13:00:00,138.76,138.76,138.53,138.57,326.0,138.76,138.76,138.53,138.57,326.0
2024-07-19 13:30:00,138.49,138.69,138.44,138.69,700.0,138.49,138.69,138.44,138.69,700.0
2024-07-19 14:00:00,138.56,138.56,137.94,138.02,1045.0,138.56,138.56,137.94,138.02,1045.0
2024-07-19 14:30:00,137.97,137.97,137.56,137.8,1126.0,137.97,137.97,137.56,137.8,1126.0
2024-07-19 15:00:00,137.89,138.29,137.89,138.17,6090.0,137.89,138.29,137.89,138.17,6090.0
2024-07-19 15:30:00,137.96,138.1,137.21,137.39,6346.0,137.96,138.1,137.21,137.39,6346.0
2024-07-22 09:30:00,138.7,139.3,138.7,138.9,800.0,138.7,139.3,138.7,138.9,800.0
2024-07-22 10:00:00,138.67,139.02,138.61,139.02,900.0,138.67,139.02,138.61,139.02,900.0
2024-07-22 10:30:00,139.35,139.54,139.27,139.54,500.0,139.35,139.54,139.27,139.54,500.0
2024-07-22 11:00:00,139.71,139.78,139.47,139.51,900.0,139.71,139.78,139.47,139.51,900.0
2024-07-22 11:30:00,139.09,139.5,139.08,139.45,1175.0,139.09,139.5,139.08,139.45,1175.0
2024-07-22 12:00:00,139.38,139.38,139.13,139.14,924.0,139.38,139.38,139.13,139.14,924.0
2024-07-22 12:30:00,139.16,139.57,139.16,139.57,600.0,139.16,139.57,139.16,139.57,600.0
2024-07-22 13:00:00,139.96,139.96,139.63,139.63,400.0,139.96,139.96,139.63,139.63,400.0
2024-07-22 13:30:00,139.71,139.87,139.7,139.87,500.0,139.71,139.87,139.7,139.87,500.0
2024-07-22 14:00:00,140.07,140.1,139.91,140.1,589.0,140.07,140.1,139.91,140.1,589.0
2024-07-22 14:30:00,140.36,140.36,140.29,140.31,534.0,140.36,140.36,140.29,140.31,534.0
2024-07-22 15:00:00,140.45,140.54,140.45,140.54,300.0,140.45,140.54,140.45,140.54,300.0
2024-07-22 15:30:00,140.53,140.59,140.26,140.28,4957.0,140.53,140.59,140.26,140.28,4957.0
2024-07-23 09:30:00,140.51,141.69,140.51,141.69,300.0,140.51,141.69,140.51,141.69,300.0
2024-07-23 10:00:00,141.2,141.39,141.16,141.16,900.0,141.2,141.39,141.16,141.16,900.0
2024-07-23 10:30:00,140.57,140.72,140.44,140.72,500.0,140.57,140.72,140.44,140.72,500.0
2024-07-23 11:00:00,140.87,140.87,140.42,140.53,1100.0,140.87,140.87,140.42,140.53,1100.0
2024-07-23 11:30:00,140.54,140.72,140.34,140.51,1168.0,140.54,140.72,140.34,140.51,1168.0
2024-07-23 12:00:00,140.07,140.07,139.81,139.84,600.0,140.07,140.07,139.81,139.84,600.0
2024-07-23 12:30:00,139.71,139.71,139.56,139.56,1100.0,139.71,139.71,139.56,139.56,1100.0
2024-07-23 13:00:00,139.6,139.6,139.05,139.05,1700.0,139.6,139.6,139.05,139.05,1700.0
2024-07-23 13:30:00,139.0,139.3,139.0,139.27,600.0,139.0,139.3,139.0,139.27,600.0
2024-07-23 14:00:00,139.37,140.13,139.37,140.12,600.0,139.37,140.13,139.37,140.12,600.0
2024-07-23 14:30:00,140.29,140.29,140.18,140.23,800.0,140.29,140.29,140.18,140.23,800.0
2024-07-23 15:00:00,140.13,140.29,139.96,140.07,1415.0,140.13,140.29,139.96,140.07,1415.0
2024-07-23 15:30:00,139.99,139.99,139.13,139.2,2329.0,139.99,139.99,139.13,139.2,2329.0
2024-07-24 09:30:00,139.04,140.48,139.04,140.06,400.0,139.04,140.48,139.04,140.06,400.0
2024-07-24 10:00:00,139.04,139.23,138.89,139.06,1400.0,139.04,139.23,138.89,139.06,1400.0
2024-07-24 10:30:00,139.32,139.34,139.05,139.34,300.0,139.32,139.34,139.05,139.34,300.0
2024-07-24 11:00:00,139.1,139.1,138.25,138.25,800.0,139.1,139.1,138.25,138.25,800.0
2024-07-24 11:30:00,138.35,138.49,138.23,138.3,1175.0,138.35,138.49,138.23,138.3,1175.0
2024-07-24 12:00:00,138.48,138.53,137.98,137.98,1899.0,138.48,138.53,137.98,137.98,1899.0
2024-07-24 12:30:00,137.79,137.81,137.48,137.53,1329.0,137.79,137.81,137.48,137.53,1329.0
2024-07-24 13:00:00,137.45,137.71,137.45,137.7,3000.0,137.45,137.71,137.45,137.7,3000.0
2024-07-24 13:30:00,137.89,137.9,137.68,137.68,1100.0,137.89,137.9,137.68,137.68,1100.0
2024-07-24 14:00:00,137.73,137.84,137.47,137.48,1735.0,137.73,137.84,137.47,137.48,1735.0
2024-07-24 14:30:00,137.38,137.41,136.93,137.06,1816.0,137.38,137.41,136.93,137.06,1816.0
2024-07-24 15:00:00,136.84,136.96,136.7,136.7,1700.0,136.84,136.96,136.7,136.7,1700.0
2024-07-24 15:30:00,136.68,136.89,135.8,135.93,11726.0,136.68,136.89,135.8,135.93,11726.0
2024-07-25 09:30:00,136.19,136.19,136.1,136.18,300.0,136.19,136.19,136.1,136.18,300.0
2024-07-25 10:00:00,136.14,136.99,135.88,136.99,900.0,136.14,136.99,135.88,136.99,900.0
2024-07-25 10:30:00,136.63,137.05,136.63,137.05,600.0,136.63,137.05,136.63,137.05,600.0
2024-07-25 11:00:00,137.05,137.06,136.92,136.92,500.0,137.05,137.06,136.92,136.92,500.0
2024-07-25 11:30:00,137.04,137.21,137.04,137.21,400.0,137.04,137.21,137.04,137.21,400.0
2024-07-25 12:00:00,137.17,137.5,137.17,137.35,757.0,137.17,137.5,137.17,137.35,757.0
2024-07-25 12:30:00,137.35,137.63,137.33,137.63,2049.0,137.35,137.63,137.33,137.63,2049.0
2024-07-25 13:00:00,137.54,137.77,136.65,136.77,857.0,137.54,137.77,136.65,136.77,857.0
2024-07-25 13:30:00,136.57,137.2,136.57,137.2,1500.0,136.57,137.2,136.57,137.2,1500.0
2024-07-25 14:00:00,136.99,137.08,136.79,136.79,800.0,136.99,137.08,136.79,136.79,800.0
2024-07-25 14:30:00,136.63,136.63,135.73,135.73,1500.0,136.63,136.63,135.73,135.73,1500.0
2024-07-25 15:00:00,135.74,136.67,135.67,136.67,1384.0,135.74,136.67,135.67,136.67,1384.0
2024-07-25 15:30:00,136.76,136.76,135.77,135.93,4800.0,136.76,136.76,135.77,135.93,4800.0
2024-07-26 10:00:00,137.96,137.96,137.96,137.96,100.0,137.96,137.96,137.96,137.96,100.0
2024-07-26 10:30:00,137.43,137.75,137.36,137.75,400.0,137.43,137.75,137.36,137.75,400.0
2024-07-26 11:00:00,137.71,137.95,137.71,137.95,600.0,137.71,137.95,137.71,137.95,600.0
2024-07-26 11:30:00,137.95,137.95,137.95,137.95,0.0,137.95,137.95,137.95,137.95,0.0
2024-07-26 12:00:00,138.43,138.43,138.31,138.31,200.0,138.43,138.43,138.31,138.31,200.0
2024-07-26 12:30:00,138.31,138.31,138.31,138.31,0.0,138.31,138.31,138.31,138.31,0.0
2024-07-26 13:00:00,138.61,138.61,138.48,138.48,200.0,138.61,138.61,138.48,138.48,200.0
2024-07-26 13:30:00,138.79,138.79,138.41,138.66,837.0,138.79,138.79,138.41,138.66,837.0
2024-07-26 14:00:00,138.74,138.74,138.74,138.74,100.0,138.74,138.74,138.74,138.74,100.0
2024-07-26 14:30:00,138.47,138.47,138.35,138.35,700.0,138.47,138.47,138.35,138.35,700.0
2024-07-26 15:00:00,138.21,138.41,138.18,138.41,629.0,138.21,138.41,138.18,138.41,629.0
2024-07-26 15:30:00,138.36,138.67,138.13,138.4,3900.0,138.36,138.67,138.13,138.4,3900.0
2024-07-29 09:30:00,138.76,138.76,138.7,138.7,200.0,138.76,138.76,138.7,138.7,200.0
2024-07-29 10:00:00,138.69,138.69,138.69,138.69,100.0,138.69,138.69,138.69,138.69,100.0
2024-07-29 10:30:00,137.93,137.93,137.82,137.82,200.0,137.93,137.93,137.82,137.82,200.0
2024-07-29 11:00:00,137.65,137.65,137.53,137.53,200.0,137.65,137.65,137.53,137.53,200.0
2024-07-29 11:30:00,137.31,137.72,137.31,137.72,200.0,137.31,137.72,137.31,137.72,200.0
2024-07-29 12:00:00,137.72,137.72,137.72,137.72,0.0,137.72,137.72,137.72,137.72,0.0
2024-07-29 12:30:00,138.08,138.08,137.99,137.99,600.0,138.08,138.08,137.99,137.99,600.0
2024-07-29 13:00:00,137.99,137.99,137.99,137.99,0.0,137.99,137.99,137.99,137.99,0.0
2024-07-29 13:30:00,138.04,138.04,137.89,137.89,238.0,138.04,138.04,137.89,137.89,238.0
2024-07-29 14:00:00,137.89,137.89,137.89,137.89,0.0,137.89,137.89,137.89,137.89,0.0
2024-07-29 14:30:00,137.71,137.76,137.59,137.61,800.0,137.71,137.76,137.59,137.61,800.0
2024-07-29 15:00:00,137.75,137.94,137.75,137.84,700.0,137.75,137.94,137.75,137.84,700.0
2024-07-29 15:30:00,137.94,137.95,137.19,137.19,4392.0,137.94,137.95,137.19,137.19,4392.0
2024-07-30 10:00:00,138.11,138.12,138.11,138.12,200.0,138.11,138.12,138.11,138.12,200.0
2024-07-30 10:30:00,137.46,137.46,137.29,137.29,700.0,137.46,137.46,137.29,137.29,700.0
2024-07-30 11:00:00,137.11,137.18,137.0,137.18,500.0,137.11,137.18,137.0,137.18,500.0
2024-07-30 11:30:00,137.17,137.17,136.27,136.27,300.0,137.17,137.17,136.27,136.27,300.0
2024-07-30 12:00:00,136.29,136.34,136.29,136.34,400.0,136.29,136.34,136.29,136.34,400.0
2024-07-30 12:30:00,136.34,136.34,136.34,136.34,200.0,136.34,136.34,136.34,136.34,200.0
2024-07-30 13:00:00,135.44,135.86,135.44,135.84,1200.0,135.44,135.86,135.44,135.84,1200.0
2024-07-30 13:30:00,135.7,136.01,135.7,136.0,420.0,135.7,136.01,135.7,136.0,420.0
2024-07-30 14:00:00,136.07,136.19,136.03,136.19,3861.0,136.07,136.19,136.03,136.19,3861.0
2024-07-30 14:30:00,136.1,136.1,136.1,136.1,100.0,136.1,136.1,136.1,136.1,100.0
2024-07-30 15:00:00,136.14,136.14,136.0,136.0,200.0,136.14,136.14,136.0,136.0,200.0
2024-07-30 15:30:00,136.0,136.45,135.88,135.89,3188.0,136.0,136.45,135.88,135.89,3188.0
2024-07-31 09:30:00,138.7,138.79,138.42,138.42,700.0,138.7,138.79,138.42,138.42,700.0
2024-07-31 10:00:00,139.32,139.44,138.24,138.24,1700.0,139.32,139.44,138.24,138.24,1700.0
2024-07-31 10:30:00,138.76,138.76,138.22,138.22,1300.0,138.76,138.76,138.22,138.22,1300.0
2024-07-31 11:00:00,138.51,138.91,138.5,138.91,604.0,138.51,138.91,138.5,138.91,604.0
2024-07-31 11:30:00,139.25,139.6,139.25,139.6,400.0,139.25,139.6,139.25,139.6,400.0
2024-07-31 12:00:00,139.95,139.95,139.84,139.9,700.0,139.95,139.95,139.84,139.9,700.0
2024-07-31 12:30:00,139.85,139.97,139.75,139.97,715.0,139.85,139.97,139.75,139.97,715.0
2024-07-31 13:00:00,139.99,139.99,139.68,139.78,700.0,139.99,139.99,139.68,139.78,700.0
2024-07-31 13:30:00,139.59,139.9,139.59,139.9,1349.0,139.59,139.9,139.59,139.9,1349.0
2024-07-31 14:00:00,139.83,140.44,139.68,140.09,2400.0,139.83,140.44,139.68,140.09,2400.0
2024-07-31 14:30:00,140.5,141.92,140.32,141.92,2994.0,140.5,141.92,140.32,141.92,2994.0
2024-07-31 15:00:00,141.9,141.9,139.74,139.74,2700.0,141.9,141.9,139.74,139.74,2700.0
2024-07-31 15:30:00,139.6,139.89,139.34,139.69,6800.0,139.6,139.89,139.34,139.69,6800.0
2024-08-01 09:30:00,138.38,138.38,137.07,137.07,2520.0,138.38,138.38,137.07,137.07,2520.0
2024-08-01 10:00:00,136.79,136.79,136.51,136.51,200.0,136.79,136.79,136.51,136.51,200.0
2024-08-01 10:30:00,135.68,135.68,134.31,134.31,800.0,135.68,135.68,134.31,134.31,800.0
2024-08-01 11:00:00,134.18,134.38,133.87,133.87,818.0,134.18,134.38,133.87,133.87,818.0
2024-08-01 11:30:00,133.5,133.5,133.43,133.43,687.0,133.5,133.5,133.43,133.43,687.0
2024-08-01 12:00:00,133.66,133.66,133.0,133.0,300.0,133.66,133.66,133.0,133.0,300.0
2024-08-01 12:30:00,133.2,133.31,132.91,132.96,859.0,133.2,133.31,132.91,132.96,859.0
2024-08-01 13:00:00,132.96,132.96,132.96,132.96,0.0,132.96,132.96,132.96,132.96,0.0
2024-08-01 13:30:00,131.76,131.76,131.76,131.76,100.0,131.76,131.76,131.76,131.76,100.0
2024-08-01 14:00:00,131.76,131.76,131.76,131.76,0.0,131.76,131.76,131.76,131.76,0.0
2024-08-01 14:30:00,131.47,131.47,131.11,131.19,1584.0,131.47,131.47,131.11,131.19,1584.0
2024-08-01 15:00:00,131.44,132.02,131.37,131.91,3097.0,131.44,132.02,131.37,131.91,3097.0
2024-08-01 15:30:00,132.06,132.77,132.04,132.53,5988.0,132.06,132.77,132.04,132.53,5988.0
2024-08-02 09:30:00,130.35,130.35,126.03,126.12,1300.0,130.35,130.35,126.03,126.12,1300.0
2024-08-02 10:00:00,126.04,127.09,126.0,126.76,2948.0,126.04,127.09,126.0,126.76,2948.0
2024-08-02 10:30:00,126.49,126.73,126.3,126.39,1756.0,126.49,126.73,126.3,126.39,1756.0
2024-08-02 11:00:00,126.35,126.35,125.95,126.01,1206.0,126.35,126.35,125.95,126.01,1206.0
2024-08-02 11:30:00,126.2,126.8,126.2,126.75,974.0,126.2,126.8,126.2,126.75,974.0
2024-08-02 12:00:00,126.93,126.93,126.55,126.55,812.0,126.93,126.93,126.55,126.55,812.0
2024-08-02 12:30:00,126.54,126.54,126.37,126.39,426.0,126.54,126.54,126.37,126.39,426.0
2024-08-02 13:00:00,126.36,126.53,126.35,126.5,800.0,126.36,126.53,126.35,126.5,800.0
2024-08-02 13:30:00,126.14,126.14,125.81,125.83,1300.0,126.14,126.14,125.81,125.83,1300.0
2024-08-02 14:00:00,125.72,126.58,125.72,126.58,2232.0,125.72,126.58,125.72,126.58,2232.0
2024-08-02 14:30:00,126.64,126.64,126.4,126.44,500.0,126.64,126.64,126.4,126.44,500.0
2024-08-02 15:00:00,126.61,126.96,126.46,126.89,3000.0,126.61,126.96,126.46,126.89,3000.0
2024-08-02 15:30:00,126.79,126.92,126.36,126.63,9086.0,126.79,126.92,126.36,126.63,9086.0
2024-08-05 09:30:00,122.6,122.69,121.62,121.84,2768.0,122.6,122.69,121.62,121.84,2768.0
2024-08-05 10:00:00,121.7,122.8,121.22,121.22,3302.0,121.7,122.8,121.22,121.22,3302.0
2024-08-05 10:30:00,121.18,122.05,121.03,121.75,1100.0,121.18,122.05,121.03,121.75,1100.0
2024-08-05 11:00:00,122.1,122.68,122.1,122.59,500.0,122.1,122.68,122.1,122.59,500.0
2024-08-05 11:30:00,122.74,123.08,122.6,122.72,700.0,122.74,123.08,122.6,122.72,700.0
2024-08-05 12:00:00,122.83,123.73,122.83,123.73,1100.0,122.83,123.73,122.83,123.73,1100.0
2024-08-05 12:30:00,123.53,123.53,122.5,122.5,800.0,123.53,123.53,122.5,122.5,800.0
2024-08-05 13:00:00,122.65,123.12,122.65,122.85,1400.0,122.65,123.12,122.65,122.85,1400.0
2024-08-05 13:30:00,122.88,122.88,122.43,122.43,720.0,122.88,122.88,122.43,122.43,720.0
2024-08-05 14:00:00,122.36,122.72,122.36,122.72,350.0,122.36,122.72,122.36,122.72,350.0
2024-08-05 14:30:00,122.72,122.75,122.29,122.31,2144.0,122.72,122.75,122.29,122.31,2144.0
2024-08-05 15:00:00,122.69,123.01,122.53,122.88,4581.0,122.69,123.01,122.53,122.88,4581.0
2024-08-05 15:30:00,122.98,122.98,122.14,122.66,7839.0,122.98,122.98,122.14,122.66,7839.0
2024-08-06 09:30:00,123.21,123.56,123.07,123.07,541.0,123.21,123.56,123.07,123.07,541.0
2024-08-06 10:00:00,124.02,124.06,123.47,123.76,800.0,124.02,124.06,123.47,123.76,800.0
2024-08-06 10:30:00,123.85,124.22,123.84,123.84,1100.0,123.85,124.22,123.84,123.84,1100.0
2024-08-06 11:00:00,123.63,123.63,123.34,123.34,570.0,123.63,123.63,123.34,123.34,570.0
2024-08-06 11:30:00,122.4,123.37,122.4,123.37,1218.0,122.4,123.37,122.4,123.37,1218.0
2024-08-06 12:00:00,123.57,124.03,123.42,123.93,1432.0,123.57,124.03,123.42,123.93,1432.0
2024-08-06 12:30:00,123.87,124.05,123.6,124.05,1259.0,123.87,124.05,123.6,124.05,1259.0
2024-08-06 13:00:00,124.16,124.23,124.04,124.2,1012.0,124.16,124.23,124.04,124.2,1012.0
2024-08-06 13:30:00,124.37,124.37,123.73,123.93,1398.0,124.37,124.37,123.73,123.93,1398.0
2024-08-06 14:00:00,123.93,124.66,123.83,124.51,1886.0,123.93,124.66,123.83,124.51,1886.0
2024-08-06 14:30:00,124.53,124.75,124.53,124.73,319.0,124.53,124.75,124.53,124.73,319.0
2024-08-06 15:00:00,124.06,124.31,123.64,123.84,9115.0,124.06,124.31,123.64,123.84,9115.0
2024-08-06 15:30:00,123.84,123.97,123.13,123.2,29266.0,123.84,123.97,123.13,123.2,29266.0
2024-08-07 09:30:00,124.86,125.89,124.86,125.16,6349.0,124.86,125.89,124.86,125.16,6349.0
2024-08-07 10:00:00,125.18,125.18,123.26,123.33,1551.0,125.18,125.18,123.26,123.33,1551.0
2024-08-07 10:30:00,123.15,124.11,123.11,124.09,31889.0,123.15,124.11,123.11,124.09,31889.0
2024-08-07 11:00:00,123.9,124.0,123.78,123.78,3701.0,123.9,124.0,123.78,123.78,3701.0
2024-08-07 11:30:00,123.89,124.06,123.32,123.5,16104.0,123.89,124.06,123.32,123.5,16104.0
2024-08-07 12:00:00,122.99,123.26,122.82,123.26,700.0,122.99,123.26,122.82,123.26,700.0
2024-08-07 12:30:00,122.96,123.01,122.41,122.44,1437.0,122.96,123.01,122.41,122.44,1437.0
2024-08-07 13:00:00,122.29,122.29,121.95,122.18,1215.0,122.29,122.29,121.95,122.18,1215.0
2024-08-07 13:30:00,122.01,122.07,121.2,121.2,1800.0,122.01,122.07,121.2,121.2,1800.0
2024-08-07 14:00:00,121.2,121.55,120.81,121.36,900.0,121.2,121.55,120.81,121.36,900.0
2024-08-07 14:30:00,121.25,121.56,120.99,121.18,2295.0,121.25,121.56,120.99,121.18,2295.0
2024-08-07 15:00:00,121.01,121.44,120.94,120.94,1700.0,121.01,121.44,120.94,120.94,1700.0
2024-08-07 15:30:00,120.92,121.12,119.74,119.74,5765.0,120.92,121.12,119.74,119.74,5765.0
2024-08-08 09:30:00,122.0,122.0,120.29,120.77,700.0,122.0,122.0,120.29,120.77,700.0
2024-08-08 10:00:00,120.82,122.21,120.82,122.08,3166.0,120.82,122.21,120.82,122.08,3166.0
2024-08-08 10:30:00,122.13,123.13,122.13,123.13,1069.0,122.13,123.13,122.13,123.13,1069.0
2024-08-08 11:00:00,122.89,122.89,122.89,122.89,100.0,122.89,122.89,122.89,122.89,100.0
2024-08-08 11:30:00,122.84,122.84,122.78,122.78,200.0,122.84,122.84,122.78,122.78,200.0
2024-08-08 12:00:00,122.6,122.6,122.6,122.6,100.0,122.6,122.6,122.6,122.6,100.0
2024-08-08 12:30:00,122.31,122.35,122.21,122.21,529.0,122.31,122.35,122.21,122.21,529.0
2024-08-08 13:00:00,122.21,122.66,122.21,122.66,1148.0,122.21,122.66,122.21,122.66,1148.0
2024-08-08 13:30:00,123.2,123.55,123.2,123.44,800.0,123.2,123.55,123.2,123.44,800.0
2024-08-08 14:00:00,123.44,123.44,123.11,123.11,700.0,123.44,123.44,123.11,123.11,700.0
2024-08-08 14:30:00,123.17,123.68,122.63,123.68,7018.0,123.17,123.68,122.63,123.68,7018.0
2024-08-08 15:00:00,123.45,123.45,122.9,123.08,1860.0,123.45,123.45,122.9,123.08,1860.0
2024-08-08 15:30:00,123.03,123.46,122.84,123.1,15070.0,123.03,123.46,122.84,123.1,15070.0
2024-08-09 09:30:00,122.95,122.95,121.87,121.87,300.0,122.95,122.95,121.87,121.87,300.0
2024-08-09 10:00:00,121.93,122.74,121.92,122.3,700.0,121.93,122.74,121.92,122.3,700.0
2024-08-09 10:30:00,122.25,122.73,122.0,122.73,1300.0,122.25,122.73,122.0,122.73,1300.0
2024-08-09 11:00:00,122.72,122.72,122.31,122.31,600.0,122.72,122.72,122.31,122.31,600.0
2024-08-09 11:30:00,122.36,122.97,122.31,122.82,2738.0,122.36,122.97,122.31,122.82,2738.0
2024-08-09 12:00:00,122.89,122.89,122.43,122.43,1124.0,122.89,122.89,122.43,122.43,1124.0
2024-08-09 12:30:00,122.64,123.02,122.64,123.02,500.0,122.64,123.02,122.64,123.02,500.0
2024-08-09 13:00:00,123.21,123.45,122.98,123.45,1600.0,123.21,123.45,122.98,123.45,1600.0
2024-08-09 13:30:00,123.5,123.59,123.05,123.05,2300.0,123.5,123.59,123.05,123.05,2300.0
2024-08-09 14:00:00,122.96,123.07,122.55,122.69,2100.0,122.96,123.07,122.55,122.69,2100.0
2024-08-09 14:30:00,122.75,122.9,122.57,122.57,1800.0,122.75,122.9,122.57,122.57,1800.0
2024-08-09 15:00:00,122.68,122.92,122.68,122.92,900.0,122.68,122.92,122.68,122.92,900.0
2024-08-09 15:30:00,122.94,123.17,122.77,122.98,6106.0,122.94,123.17,122.77,122.98,6106.0
2024-08-12 09:30:00,122.62,122.73,122.62,122.73,304.0,122.62,122.73,122.62,122.73,304.0
2024-08-12 10:00:00,123.42,123.69,123.42,123.57,400.0,123.42,123.69,123.42,123.57,400.0
2024-08-12 10:30:00,123.89,124.36,123.89,124.21,544.0,123.89,124.36,123.89,124.21,544.0
2024-08-12 11:00:00,124.23,124.23,123.34,123.34,300.0,124.23,124.23,123.34,123.34,300.0
2024-08-12 11:30:00,123.55,123.96,123.49,123.96,634.0,123.55,123.96,123.49,123.96,634.0
2024-08-12 12:00:00,123.87,123.87,123.69,123.82,500.0,123.87,123.87,123.69,123.82,500.0
2024-08-12 12:30:00,123.57,123.62,123.5,123.5,600.0,123.57,123.62,123.5,123.5,600.0
2024-08-12 13:00:00,123.38,123.96,123.38,123.96,400.0,123.38,123.96,123.38,123.96,400.0
2024-08-12 13:30:00,123.99,123.99,123.99,123.99,200.0,123.99,123.99,123.99,123.99,200.0
2024-08-12 14:00:00,124.07,124.07,123.94,123.95,703.0,124.07,124.07,123.94,123.95,703.0
2024-08-12 14:30:00,123.71,123.79,123.71,123.73,4751.0,123.71,123.79,123.71,123.73,4751.0
2024-08-12 15:00:00,123.74,124.0,123.66,123.95,1100.0,123.74,124.0,123.66,123.95,1100.0
2024-08-12 15:30:00,123.95,123.96,123.48,123.74,7866.0,123.95,123.96,123.48,123.74,7866.0
2024-08-13 09:30:00,125.6,125.93,125.58,125.93,1400.0,125.6,125.93,125.58,125.93,1400.0
2024-08-13 10:00:00,125.83,126.07,125.54,125.92,5500.0,125.83,126.07,125.54,125.92,5500.0
2024-08-13 10:30:00,125.82,125.82,125.63,125.81,500.0,125.82,125.82,125.63,125.81,500.0
2024-08-13 11:00:00,126.26,126.65,126.26,126.43,750.0,126.26,126.65,126.26,126.43,750.0
2024-08-13 11:30:00,126.52,126.52,126.42,126.5,400.0,126.52,126.52,126.42,126.5,400.0
2024-08-13 12:00:00,126.72,127.33,126.72,127.15,1000.0,126.72,127.33,126.72,127.15,1000.0
2024-08-13 12:30:00,127.03,127.37,127.03,127.3,500.0,127.03,127.37,127.03,127.3,500.0
2024-08-13 13:00:00,127.18,127.3,127.16,127.3,600.0,127.18,127.3,127.16,127.3,600.0
2024-08-13 13:30:00,127.19,127.19,126.97,126.97,300.0,127.19,127.19,126.97,126.97,300.0
2024-08-13 14:00:00,127.02,127.02,127.02,127.02,100.0,127.02,127.02,127.02,127.02,100.0
2024-08-13 14:30:00,127.12,127.31,127.12,127.31,600.0,127.12,127.31,127.12,127.31,600.0
2024-08-13 15:00:00,127.25,127.25,127.02,127.02,900.0,127.25,127.25,127.02,127.02,900.0
2024-08-13 15:30:00,127.23,127.98,127.07,127.88,10785.0,127.23,127.98,127.07,127.88,10785.0
2024-08-14 09:30:00,128.36,128.36,127.87,128.06,304.0,128.36,128.36,127.87,128.06,304.0
2024-08-14 10:00:00,127.15,127.39,127.15,127.39,400.0,127.15,127.39,127.15,127.39,400.0
2024-08-14 10:30:00,127.23,127.43,126.97,127.27,900.0,127.23,127.43,126.97,127.27,900.0
2024-08-14 11:00:00,127.63,127.84,127.63,127.82,1100.0,127.63,127.84,127.63,127.82,1100.0
2024-08-14 11:30:00,127.86,128.14,127.86,128.14,600.0,127.86,128.14,127.86,128.14,600.0
2024-08-14 12:00:00,128.05,128.05,127.62,127.62,500.0,128.05,128.05,127.62,127.62,500.0
2024-08-14 12:30:00,127.67,127.71,127.61,127.64,900.0,127.67,127.71,127.61,127.64,900.0
2024-08-14 13:00:00,127.39,127.51,127.37,127.51,600.0,127.39,127.51,127.37,127.51,600.0
2024-08-14 13:30:00,127.5,127.5,127.32,127.47,700.0,127.5,127.5,127.32,127.47,700.0
2024-08-14 14:00:00,127.36,127.36,127.36,127.36,100.0,127.36,127.36,127.36,127.36,100.0
2024-08-14 14:30:00,127.51,127.51,127.51,127.51,100.0,127.51,127.51,127.51,127.51,100.0
2024-08-14 15:00:00,127.75,127.75,127.14,127.14,917.0,127.75,127.75,127.14,127.14,917.0
2024-08-14 15:30:00,127.01,127.4,126.88,127.26,4537.0,127.01,127.4,126.88,127.26,4537.0
2024-08-15 09:30:00,129.76,131.0,129.34,131.0,1703.0,129.76,131.0,129.34,131.0,1703.0
2024-08-15 10:00:00,130.98,131.2,130.86,131.2,800.0,130.98,131.2,130.86,131.2,800.0
2024-08-15 10:30:00,131.11,131.34,131.03,131.04,638.0,131.11,131.34,131.03,131.04,638.0
2024-08-15 11:00:00,131.27,131.55,131.27,131.52,970.0,131.27,131.55,131.27,131.52,970.0
2024-08-15 11:30:00,131.43,131.52,131.4,131.44,1527.0,131.43,131.52,131.4,131.44,1527.0
2024-08-15 12:00:00,131.58,132.05,131.58,132.05,400.0,131.58,132.05,131.58,132.05,400.0
2024-08-15 12:30:00,131.77,131.87,131.77,131.87,300.0,131.77,131.87,131.77,131.87,300.0
2024-08-15 13:00:00,131.83,131.83,131.83,131.83,100.0,131.83,131.83,131.83,131.83,100.0
2024-08-15 13:30:00,131.88,131.93,131.8,131.8,500.0,131.88,131.93,131.8,131.8,500.0
2024-08-15 14:00:00,131.76,131.79,131.59,131.72,1281.0,131.76,131.79,131.59,131.72,1281.0
2024-08-15 14:30:00,131.64,131.64,131.33,131.33,1436.0,131.64,131.64,131.33,131.33,1436.0
2024-08-15 15:00:00,131.39,132.35,131.39,132.35,2242.0,131.39,132.35,131.39,132.35,2242.0
2024-08-15 15:30:00,132.35,132.73,132.3,132.73,9622.0,132.35,132.73,132.3,132.73,9622.0
2024-08-16 09:30:00,132.97,133.87,132.97,133.63,1700.0,132.97,133.87,132.97,133.63,1700.0
2024-08-16 10:00:00,133.9,134.05,133.81,133.81,900.0,133.9,134.05,133.81,133.81,900.0
2024-08-16 10:30:00,133.99,134.05,133.85,133.98,1500.0,133.99,134.05,133.85,133.98,1500.0
2024-08-16 11:00:00,134.18,134.57,134.18,134.57,700.0,134.18,134.57,134.18,134.57,700.0
2024-08-16 11:30:00,134.92,135.02,134.76,134.76,1845.0,134.92,135.02,134.76,134.76,1845.0
2024-08-16 12:00:00,134.71,134.74,134.4,134.74,2011.0,134.71,134.74,134.4,134.74,2011.0
2024-08-16 12:30:00,134.67,135.18,134.67,134.99,2462.0,134.67,135.18,134.67,134.99,2462.0
2024-08-16 13:00:00,135.14,135.14,135.07,135.07,200.0,135.14,135.14,135.07,135.07,200.0
2024-08-16 13:30:00,135.12,135.21,135.06,135.21,900.0,135.12,135.21,135.06,135.21,900.0
2024-08-16 14:00:00,135.08,135.08,134.86,134.94,800.0,135.08,135.08,134.86,134.94,800.0
2024-08-16 14:30:00,134.91,134.94,134.91,134.94,200.0,134.91,134.94,134.91,134.94,200.0
2024-08-16 15:00:00,135.05,135.19,135.05,135.1,923.0,135.05,135.19,135.05,135.1,923.0
2024-08-16 15:30:00,134.88,135.53,134.88,135.3,14243.0,134.88,135.53,134.88,135.3,14243.0
2024-08-19 09:30:00,135.93,136.28,135.8,135.8,1316.0,135.93,136.28,135.8,135.8,1316.0
2024-08-19 10:00:00,135.79,135.96,135.48,135.71,1400.0,135.79,135.96,135.48,135.71,1400.0
2024-08-19 10:30:00,135.79,136.64,135.79,136.64,700.0,135.79,136.64,135.79,136.64,700.0
2024-08-19 11:00:00,136.7,137.0,136.7,137.0,400.0,136.7,137.0,136.7,137.0,400.0
2024-08-19 11:30:00,136.96,136.96,136.7,136.7,1500.0,136.96,136.96,136.7,136.7,1500.0
2024-08-19 12:00:00,136.7,136.84,136.7,136.84,300.0,136.7,136.84,136.7,136.84,300.0
2024-08-19 12:30:00,137.01,137.19,136.96,137.19,500.0,137.01,137.19,136.96,137.19,500.0
2024-08-19 13:00:00,137.03,137.04,136.91,137.04,500.0,137.03,137.04,136.91,137.04,500.0
2024-08-19 13:30:00,137.04,137.16,136.99,136.99,500.0,137.04,137.16,136.99,136.99,500.0
2024-08-19 14:00:00,138.0,138.0,138.0,138.0,250.0,138.0,138.0,138.0,138.0,250.0
2024-08-19 14:30:00,138.14,138.4,138.03,138.37,506.0,138.14,138.4,138.03,138.37,506.0
2024-08-19 15:00:00,138.39,138.43,138.21,138.38,1594.0,138.39,138.43,138.21,138.38,1594.0
2024-08-19 15:30:00,138.48,138.73,138.27,138.51,9258.0,138.48,138.73,138.27,138.51,9258.0
2024-08-20 09:30:00,138.5,140.01,138.5,139.98,763.0,138.5,140.01,138.5,139.98,763.0
2024-08-20 10:00:00,139.87,139.87,138.57,138.86,700.0,139.87,139.87,138.57,138.86,700.0
2024-08-20 10:30:00,138.96,139.01,138.5,138.52,3000.0,138.96,139.01,138.5,138.52,3000.0
2024-08-20 11:00:00,138.5,139.06,138.5,138.8,6372.0,138.5,139.06,138.5,138.8,6372.0
2024-08-20 11:30:00,138.74,139.12,138.74,139.12,3600.0,138.74,139.12,138.74,139.12,3600.0
2024-08-20 12:00:00,139.29,139.55,139.29,139.35,624.0,139.29,139.55,139.29,139.35,624.0
2024-08-20 12:30:00,139.05,139.07,139.05,139.07,400.0,139.05,139.07,139.05,139.07,400.0
2024-08-20 13:00:00,138.96,139.12,138.92,139.11,1200.0,138.96,139.12,138.92,139.11,1200.0
2024-08-20 13:30:00,139.03,139.2,139.0,139.0,1820.0,139.03,139.2,139.0,139.0,1820.0
2024-08-20 14:00:00,139.05,139.28,139.04,139.28,9470.0,139.05,139.28,139.04,139.28,9470.0
2024-08-20 14:30:00,139.33,139.93,139.33,139.82,6370.0,139.33,139.93,139.33,139.82,6370.0
2024-08-20 15:00:00,139.56,139.61,138.47,138.54,3228.0,139.56,139.61,138.47,138.54,3228.0
2024-08-20 15:30:00,138.4,138.73,138.12,138.54,10192.0,138.4,138.73,138.12,138.54,10192.0
2024-08-21 09:30:00,156.55,157.88,152.6,154.0,29162.0,156.55,157.88,152.6,154.0,29162.0
2024-08-21 10:00:00,154.38,155.1,153.99,154.8,10311.0,154.38,155.1,153.99,154.8,10311.0
2024-08-21 10:30:00,154.98,156.28,154.94,155.1,4573.0,154.98,156.28,154.94,155.1,4573.0
2024-08-21 11:00:00,154.94,155.61,154.78,155.21,5612.0,154.94,155.61,154.78,155.21,5612.0
2024-08-21 11:30:00,155.05,156.0,154.88,156.0,4212.0,155.05,156.0,154.88,156.0,4212.0
2024-08-21 12:00:00,155.89,155.89,153.93,154.74,2325.0,155.89,155.89,153.93,154.74,2325.0
2024-08-21 12:30:00,154.64,155.09,154.63,154.77,1325.0,154.64,155.09,154.63,154.77,1325.0
2024-08-21 13:00:00,155.38,156.29,155.38,156.18,2293.0,155.38,156.29,155.38,156.18,2293.0
2024-08-21 13:30:00,156.19,156.4,155.77,156.4,2759.0,156.19,156.4,155.77,156.4,2759.0
2024-08-21 14:00:00,156.4,157.02,156.19,156.42,4349.0,156.4,157.02,156.19,156.42,4349.0
2024-08-21 14:30:00,156.41,156.75,156.28,156.59,3265.0,156.41,156.75,156.28,156.59,3265.0
2024-08-21 15:00:00,156.75,156.75,155.75,156.6,6327.0,156.75,156.75,155.75,156.6,6327.0
2024-08-21 15:30:00,156.56,157.86,156.46,157.8,22360.0,156.56,157.86,156.46,157.8,22360.0
2024-08-22 09:30:00,158.0,158.28,156.33,156.65,2072.0,158.0,158.28,156.33,156.65,2072.0
2024-08-22 10:00:00,156.29,156.29,155.6,155.93,700.0,156.29,156.29,155.6,155.93,700.0
2024-08-22 10:30:00,156.4,156.98,156.34,156.98,1226.0,156.4,156.98,156.34,156.98,1226.0
2024-08-22 11:00:00,156.73,156.73,155.98,156.15,964.0,156.73,156.73,155.98,156.15,964.0
2024-08-22 11:30:00,156.31,156.31,155.89,155.91,300.0,156.31,156.31,155.89,155.91,300.0
2024-08-22 12:00:00,155.7,156.73,155.7,156.73,1100.0,155.7,156.73,155.7,156.73,1100.0
2024-08-22 12:30:00,156.91,156.91,156.06,156.06,400.0,156.91,156.91,156.06,156.06,400.0
2024-08-22 13:00:00,155.83,156.46,155.83,156.46,200.0,155.83,156.46,155.83,156.46,200.0
2024-08-22 13:30:00,156.44,156.44,155.6,155.6,400.0,156.44,156.44,155.6,155.6,400.0
2024-08-22 14:00:00,155.65,155.76,155.4,155.76,2056.0,155.65,155.76,155.4,155.76,2056.0
2024-08-22 14:30:00,155.64,156.07,155.47,155.47,1700.0,155.64,156.07,155.47,155.47,1700.0
2024-08-22 15:00:00,155.56,155.96,155.3,155.3,1963.0,155.56,155.96,155.3,155.3,1963.0
2024-08-22 15:30:00,155.16,155.16,153.96,154.56,15050.0,155.16,155.16,153.96,154.56,15050.0
2024-08-23 09:30:00,156.14,156.2,156.14,156.2,350.0,156.14,156.2,156.14,156.2,350.0
2024-08-23 10:00:00,156.32,156.55,155.91,155.91,2200.0,156.32,156.55,155.91,155.91,2200.0
2024-08-23 10:30:00,155.57,155.57,155.0,155.44,300.0,155.57,155.57,155.0,155.44,300.0
2024-08-23 11:00:00,155.73,155.82,155.51,155.74,557.0,155.73,155.82,155.51,155.74,557.0
2024-08-23 11:30:00,155.62,155.62,155.62,155.62,100.0,155.62,155.62,155.62,155.62,100.0
2024-08-23 12:00:00,155.03,155.17,154.93,155.15,1221.0,155.03,155.17,154.93,155.15,1221.0
2024-08-23 12:30:00,155.35,155.35,155.35,155.35,100.0,155.35,155.35,155.35,155.35,100.0
2024-08-23 13:00:00,155.36,155.36,155.1,155.1,400.0,155.36,155.36,155.1,155.1,400.0
2024-08-23 13:30:00,155.34,155.4,155.18,155.18,600.0,155.34,155.4,155.18,155.18,600.0
2024-08-23 14:00:00,154.97,154.98,154.42,154.45,1700.0,154.97,154.98,154.42,154.45,1700.0
2024-08-23 14:30:00,154.36,154.69,154.36,154.68,400.0,154.36,154.69,154.36,154.68,400.0
2024-08-23 15:00:00,154.7,154.94,154.7,154.87,651.0,154.7,154.94,154.7,154.87,651.0
2024-08-23 15:30:00,154.98,155.45,154.33,155.06,4207.0,154.98,155.45,154.33,155.06,4207.0
2024-08-26 09:30:00,155.43,155.58,155.43,155.58,200.0,155.43,155.58,155.43,155.58,200.0
2024-08-26 10:00:00,155.59,155.59,155.19,155.22,519.0,155.59,155.59,155.19,155.22,519.0
2024-08-26 10:30:00,154.8,154.8,154.8,154.8,177.0,154.8,154.8,154.8,154.8,177.0
2024-08-26 11:00:00,155.09,155.09,155.0,155.0,200.0,155.09,155.09,155.0,155.0,200.0
2024-08-26 11:30:00,155.05,155.05,154.81,154.81,538.0,155.05,155.05,154.81,154.81,538.0
2024-08-26 12:00:00,154.69,154.91,154.69,154.81,400.0,154.69,154.91,154.69,154.81,400.0
2024-08-26 12:30:00,154.81,154.81,154.81,154.81,0.0,154.81,154.81,154.81,154.81,0.0
2024-08-26 13:00:00,155.1,155.1,154.81,154.81,467.0,155.1,155.1,154.81,154.81,467.0
2024-08-26 13:30:00,154.81,154.81,154.81,154.81,0.0,154.81,154.81,154.81,154.81,0.0
2024-08-26 14:00:00,154.5,154.5,154.45,154.5,500.0,154.5,154.5,154.45,154.5,500.0
2024-08-26 14:30:00,154.69,154.85,154.62,154.85,623.0,154.69,154.85,154.62,154.85,623.0
2024-08-26 15:00:00,154.94,155.1,154.79,155.08,685.0,154.94,155.1,154.79,155.08,685.0
2024-08-26 15:30:00,154.81,154.85,153.7,154.08,5772.0,154.81,154.85,153.7,154.08,5772.0
2024-08-27 09:30:00,152.95,152.95,152.26,152.26,200.0,152.95,152.95,152.26,152.26,200.0
2024-08-27 10:00:00,152.54,152.74,152.54,152.74,300.0,152.54,152.74,152.54,152.74,300.0
2024-08-27 10:30:00,154.18,154.36,154.18,154.36,217.0,154.18,154.36,154.18,154.36,217.0
2024-08-27 11:00:00,154.4,154.4,154.25,154.25,200.0,154.4,154.4,154.25,154.25,200.0
2024-08-27 11:30:00,154.25,154.25,154.25,154.25,0.0,154.25,154.25,154.25,154.25,0.0
2024-08-27 12:00:00,154.54,154.76,154.54,154.76,400.0,154.54,154.76,154.54,154.76,400.0
2024-08-27 12:30:00,154.97,154.97,154.8,154.8,300.0,154.97,154.97,154.8,154.8,300.0
2024-08-27 13:00:00,155.48,155.48,155.48,155.48,100.0,155.48,155.48,155.48,155.48,100.0
2024-08-27 13:30:00,155.45,155.49,155.3,155.49,700.0,155.45,155.49,155.3,155.49,700.0
2024-08-27 14:00:00,155.26,155.26,154.94,154.94,500.0,155.26,155.26,154.94,154.94,500.0
2024-08-27 14:30:00,154.86,154.98,154.79,154.91,1500.0,154.86,154.98,154.79,154.91,1500.0
2024-08-27 15:00:00,154.73,154.95,154.73,154.95,600.0,154.73,154.95,154.73,154.95,600.0
2024-08-27 15:30:00,154.84,154.85,154.01,154.15,8809.0,154.84,154.85,154.01,154.15,8809.0
2024-08-28 09:30:00,154.24,154.24,154.24,154.24,100.0,154.24,154.24,154.24,154.24,100.0
2024-08-28 10:00:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2024-08-28 10:30:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2024-08-28 11:00:00,153.74,153.74,152.81,152.81,800.0,153.74,153.74,152.81,152.81,800.0
2024-08-28 11:30:00,152.7,153.13,152.55,153.13,700.0,152.7,153.13,152.55,153.13,700.0
2024-08-28 12:00:00,153.31,153.31,152.78,152.78,500.0,153.31,153.31,152.78,152.78,500.0
2024-08-28 12:30:00,153.6,153.67,153.6,153.67,200.0,153.6,153.67,153.6,153.67,200.0
2024-08-28 13:00:00,153.61,153.61,153.14,153.14,600.0,153.61,153.61,153.14,153.14,600.0
2024-08-28 13:30:00,153.16,153.16,152.65,152.65,500.0,153.16,153.16,152.65,152.65,500.0
2024-08-28 14:00:00,151.97,152.11,151.83,152.08,1865.0,151.97,152.11,151.83,152.08,1865.0
2024-08-28 14:30:00,152.01,152.45,151.91,152.45,656.0,152.01,152.45,151.91,152.45,656.0
2024-08-28 15:00:00,152.85,152.85,152.47,152.8,2600.0,152.85,152.85,152.47,152.8,2600.0
2024-08-28 15:30:00,152.79,152.8,152.38,152.56,3348.0,152.79,152.8,152.38,152.56,3348.0
2024-08-29 09:30:00,152.96,153.08,152.96,153.08,200.0,152.96,153.08,152.96,153.08,200.0
2024-08-29 10:00:00,153.15,153.94,153.15,153.6,1000.0,153.15,153.94,153.15,153.6,1000.0
2024-08-29 10:30:00,153.6,153.6,153.6,153.6,0.0,153.6,153.6,153.6,153.6,0.0
2024-08-29 11:00:00,154.5,154.55,154.5,154.55,300.0,154.5,154.55,154.5,154.55,300.0
2024-08-29 11:30:00,154.86,154.86,154.5,154.5,1800.0,154.86,154.86,154.5,154.5,1800.0
2024-08-29 12:00:00,154.57,154.57,154.54,154.54,300.0,154.57,154.57,154.54,154.54,300.0
2024-08-29 12:30:00,154.86,155.0,154.84,154.84,530.0,154.86,155.0,154.84,154.84,530.0
2024-08-29 13:00:00,154.59,154.59,154.29,154.29,300.0,154.59,154.59,154.29,154.29,300.0
2024-08-29 13:30:00,154.42,154.47,154.42,154.47,300.0,154.42,154.47,154.42,154.47,300.0
2024-08-29 14:00:00,154.47,154.47,154.47,154.47,0.0,154.47,154.47,154.47,154.47,0.0
2024-08-29 14:30:00,153.26,153.33,153.17,153.24,400.0,153.26,153.33,153.17,153.24,400.0
2024-08-29 15:00:00,153.22,153.76,152.98,153.76,1100.0,153.22,153.76,152.98,153.76,1100.0
2024-08-29 15:30:00,153.59,153.61,152.57,152.68,5023.0,153.59,153.61,152.57,152.68,5023.0
2024-08-30 09:30:00,154.02,154.02,154.0,154.0,300.0,154.02,154.02,154.0,154.0,300.0
2024-08-30 10:00:00,154.29,154.38,154.29,154.33,400.0,154.29,154.38,154.29,154.33,400.0
2024-08-30 10:30:00,154.8,154.8,154.41,154.41,300.0,154.8,154.8,154.41,154.41,300.0
2024-08-30 11:00:00,154.41,154.41,154.41,154.41,0.0,154.41,154.41,154.41,154.41,0.0
2024-08-30 11:30:00,153.31,153.31,153.17,153.17,300.0,153.31,153.31,153.17,153.17,300.0
2024-08-30 12:00:00,153.24,153.24,153.14,153.14,200.0,153.24,153.24,153.14,153.14,200.0
2024-08-30 12:30:00,152.95,153.21,152.92,153.16,639.0,152.95,153.21,152.92,153.16,639.0
2024-08-30 13:00:00,153.56,153.56,153.56,153.56,100.0,153.56,153.56,153.56,153.56,100.0
2024-08-30 13:30:00,153.44,153.44,153.41,153.41,300.0,153.44,153.44,153.41,153.41,300.0
2024-08-30 14:00:00,153.46,153.46,153.46,153.46,100.0,153.46,153.46,153.46,153.46,100.0
2024-08-30 14:30:00,153.83,153.83,153.82,153.82,300.0,153.83,153.83,153.82,153.82,300.0
2024-08-30 15:00:00,153.9,154.13,153.87,154.13,750.0,153.9,154.13,153.87,154.13,750.0
2024-08-30 15:30:00,154.36,154.39,153.53,154.18,9109.0,154.36,154.39,153.53,154.18,9109.0
2024-09-03 09:30:00,152.19,152.19,151.15,151.24,512.0,152.19,152.19,151.15,151.24,512.0
2024-09-03 10:00:00,150.73,150.73,150.07,150.07,200.0,150.73,150.73,150.07,150.07,200.0
2024-09-03 10:30:00,149.7,149.7,149.3,149.3,630.0,149.7,149.7,149.3,149.3,630.0
2024-09-03 11:00:00,149.54,149.56,149.45,149.53,600.0,149.54,149.56,149.45,149.53,600.0
2024-09-03 11:30:00,149.04,149.04,148.9,148.93,300.0,149.04,149.04,148.9,148.93,300.0
2024-09-03 12:00:00,148.81,148.81,148.47,148.68,300.0,148.81,148.81,148.47,148.68,300.0
2024-09-03 12:30:00,148.35,148.45,148.07,148.07,500.0,148.35,148.45,148.07,148.07,500.0
2024-09-03 13:00:00,147.99,148.62,147.99,148.62,417.0,147.99,148.62,147.99,148.62,417.0
2024-09-03 13:30:00,148.38,148.38,148.13,148.13,900.0,148.38,148.38,148.13,148.13,900.0
2024-09-03 14:00:00,148.11,148.22,148.1,148.1,800.0,148.11,148.22,148.1,148.1,800.0
2024-09-03 14:30:00,147.67,147.86,147.58,147.58,1100.0,147.67,147.86,147.58,147.58,1100.0
2024-09-03 15:00:00,147.67,148.01,147.59,148.0,1500.0,147.67,148.01,147.59,148.0,1500.0
2024-09-03 15:30:00,148.02,148.03,147.32,147.97,5312.0,148.02,148.03,147.32,147.97,5312.0
2024-09-04 09:30:00,148.07,148.07,148.07,148.07,200.0,148.07,148.07,148.07,148.07,200.0
2024-09-04 10:00:00,148.32,148.35,147.41,147.86,1100.0,148.32,148.35,147.41,147.86,1100.0
2024-09-04 10:30:00,148.16,148.55,148.16,148.49,1100.0,148.16,148.55,148.16,148.49,1100.0
2024-09-04 11:00:00,148.69,148.69,148.42,148.42,300.0,148.69,148.69,148.42,148.42,300.0
2024-09-04 11:30:00,148.42,148.42,148.42,148.42,0.0,148.42,148.42,148.42,148.42,0.0
2024-09-04 12:00:00,147.92,147.97,147.92,147.97,400.0,147.92,147.97,147.92,147.97,400.0
2024-09-04 12:30:00,148.45,148.45,148.45,148.45,100.0,148.45,148.45,148.45,148.45,100.0
2024-09-04 13:00:00,148.46,148.46,148.32,148.45,300.0,148.46,148.46,148.32,148.45,300.0
2024-09-04 13:30:00,148.52,148.52,148.32,148.51,500.0,148.52,148.52,148.32,148.51,500.0
2024-09-04 14:00:00,148.58,148.8,148.58,148.8,200.0,148.58,148.8,148.58,148.8,200.0
2024-09-04 14:30:00,148.73,149.0,148.52,148.52,1900.0,148.73,149.0,148.52,148.52,1900.0
2024-09-04 15:00:00,148.41,148.64,148.27,148.64,3500.0,148.41,148.64,148.27,148.64,3500.0
2024-09-04 15:30:00,148.62,149.31,148.47,149.18,8352.0,148.62,149.31,148.47,149.18,8352.0
2024-09-05 09:30:00,147.56,147.61,147.23,147.23,700.0,147.56,147.61,147.23,147.23,700.0
2024-09-05 10:00:00,147.34,148.2,147.34,147.76,1100.0,147.34,148.2,147.34,147.76,1100.0
2024-09-05 10:30:00,147.77,147.92,147.76,147.92,300.0,147.77,147.92,147.76,147.92,300.0
2024-09-05 11:00:00,147.35,147.35,147.35,147.35,100.0,147.35,147.35,147.35,147.35,100.0
2024-09-05 11:30:00,147.23,147.7,147.23,147.61,600.0,147.23,147.7,147.23,147.61,600.0
2024-09-05 12:00:00,147.73,147.74,147.67,147.74,300.0,147.73,147.74,147.67,147.74,300.0
2024-09-05 12:30:00,147.98,147.98,147.96,147.96,200.0,147.98,147.98,147.96,147.96,200.0
2024-09-05 13:00:00,147.84,147.84,147.84,147.84,100.0,147.84,147.84,147.84,147.84,100.0
2024-09-05 13:30:00,147.72,148.02,147.72,148.02,533.0,147.72,148.02,147.72,148.02,533.0
2024-09-05 14:00:00,148.13,148.13,148.11,148.11,200.0,148.13,148.13,148.11,148.11,200.0
2024-09-05 14:30:00,148.21,148.5,148.21,148.46,300.0,148.21,148.5,148.21,148.46,300.0
2024-09-05 15:00:00,148.12,148.18,147.77,147.9,1441.0,148.12,148.18,147.77,147.9,1441.0
2024-09-05 15:30:00,148.02,148.12,146.73,147.08,4312.0,148.02,148.12,146.73,147.08,4312.0
2024-09-06 09:30:00,146.61,146.61,146.61,146.61,100.0,146.61,146.61,146.61,146.61,100.0
2024-09-06 10:00:00,146.12,146.16,145.33,145.33,1000.0,146.12,146.16,145.33,145.33,1000.0
2024-09-06 10:30:00,144.98,144.98,144.19,144.25,600.0,144.98,144.98,144.19,144.25,600.0
2024-09-06 11:00:00,145.01,145.01,144.09,144.09,200.0,145.01,145.01,144.09,144.09,200.0
2024-09-06 11:30:00,144.13,144.17,144.01,144.01,300.0,144.13,144.17,144.01,144.01,300.0
2024-09-06 12:00:00,144.09,144.09,143.79,143.8,446.0,144.09,144.09,143.79,143.8,446.0
2024-09-06 12:30:00,143.69,143.92,143.6,143.61,600.0,143.69,143.92,143.6,143.61,600.0
2024-09-06 13:00:00,143.55,144.1,143.55,144.1,200.0,143.55,144.1,143.55,144.1,200.0
2024-09-06 13:30:00,143.69,143.87,143.62,143.86,600.0,143.69,143.87,143.62,143.86,600.0
2024-09-06 14:00:00,143.81,143.81,143.37,143.37,400.0,143.81,143.81,143.37,143.37,400.0
2024-09-06 14:30:00,143.41,143.59,143.41,143.54,900.0,143.41,143.59,143.41,143.54,900.0
2024-09-06 15:00:00,143.67,143.82,143.64,143.79,1200.0,143.67,143.82,143.64,143.79,1200.0
2024-09-06 15:30:00,143.72,143.81,143.05,143.15,2600.0,143.72,143.81,143.05,143.15,2600.0
2024-09-09 09:30:00,145.23,145.95,145.23,145.61,300.0,145.23,145.95,145.23,145.61,300.0
2024-09-09 10:00:00,146.79,146.79,146.52,146.52,300.0,146.79,146.79,146.52,146.52,300.0
2024-09-09 10:30:00,145.79,145.79,145.61,145.61,400.0,145.79,145.79,145.61,145.61,400.0
2024-09-09 11:00:00,145.65,145.72,145.15,145.39,700.0,145.65,145.72,145.15,145.39,700.0
2024-09-09 11:30:00,145.65,146.35,145.65,146.22,800.0,145.65,146.35,145.65,146.22,800.0
2024-09-09 12:00:00,146.12,146.19,145.93,145.93,606.0,146.12,146.19,145.93,145.93,606.0
2024-09-09 12:30:00,145.93,146.33,145.93,146.33,2000.0,145.93,146.33,145.93,146.33,2000.0
2024-09-09 13:00:00,146.41,146.41,146.12,146.12,1326.0,146.41,146.41,146.12,146.12,1326.0
2024-09-09 13:30:00,145.94,146.23,145.94,146.23,320.0,145.94,146.23,145.94,146.23,320.0
2024-09-09 14:00:00,145.75,145.98,145.75,145.98,300.0,145.75,145.98,145.75,145.98,300.0
2024-09-09 14:30:00,145.98,145.98,145.52,145.52,600.0,145.98,145.98,145.52,145.52,600.0
2024-09-09 15:00:00,145.43,145.53,145.2,145.53,2800.0,145.43,145.53,145.2,145.53,2800.0
2024-09-09 15:30:00,145.69,145.94,145.33,145.84,7958.0,145.69,145.94,145.33,145.84,7958.0
2024-09-10 09:30:00,144.42,145.91,144.42,145.91,400.0,144.42,145.91,144.42,145.91,400.0
2024-09-10 10:00:00,145.81,146.21,145.81,146.21,300.0,145.81,146.21,145.81,146.21,300.0
2024-09-10 10:30:00,146.25,146.72,146.25,146.72,500.0,146.25,146.72,146.25,146.72,500.0
2024-09-10 11:00:00,146.84,147.03,146.76,147.0,1669.0,146.84,147.03,146.76,147.0,1669.0
2024-09-10 11:30:00,146.74,146.74,145.88,145.88,1529.0,146.74,146.74,145.88,145.88,1529.0
2024-09-10 12:00:00,145.66,146.14,145.66,145.94,1711.0,145.66,146.14,145.66,145.94,1711.0
2024-09-10 12:30:00,146.02,146.38,146.02,146.38,700.0,146.02,146.38,146.02,146.38,700.0
2024-09-10 13:00:00,146.31,146.35,146.16,146.26,1500.0,146.31,146.35,146.16,146.26,1500.0
2024-09-10 13:30:00,146.43,146.43,146.19,146.29,932.0,146.43,146.43,146.19,146.29,932.0
2024-09-10 14:00:00,146.37,146.77,146.37,146.75,1126.0,146.37,146.77,146.37,146.75,1126.0
2024-09-10 14:30:00,146.8,146.8,146.41,146.42,1318.0,146.8,146.8,146.41,146.42,1318.0
2024-09-10 15:00:00,146.25,146.84,146.15,146.78,1914.0,146.25,146.84,146.15,146.78,1914.0
2024-09-10 15:30:00,146.78,147.62,146.76,147.5,11095.0,146.78,147.62,146.76,147.5,11095.0
2024-09-11 09:30:00,146.67,146.67,145.46,145.46,206.0,146.67,146.67,145.46,145.46,206.0
2024-09-11 10:00:00,145.28,145.28,144.9,144.9,200.0,145.28,145.28,144.9,144.9,200.0
2024-09-11 10:30:00,144.37,144.39,144.37,144.39,200.0,144.37,144.39,144.37,144.39,200.0
2024-09-11 11:00:00,144.39,144.39,144.39,144.39,0.0,144.39,144.39,144.39,144.39,0.0
2024-09-11 11:30:00,145.62,145.62,145.62,145.62,100.0,145.62,145.62,145.62,145.62,100.0
2024-09-11 12:00:00,145.78,146.11,145.75,146.07,400.0,145.78,146.11,145.75,146.07,400.0
2024-09-11 12:30:00,146.2,146.2,146.0,146.0,400.0,146.2,146.2,146.0,146.0,400.0
2024-09-11 13:00:00,146.23,146.75,146.23,146.63,900.0,146.23,146.75,146.23,146.63,900.0
2024-09-11 13:30:00,146.72,146.72,146.72,146.72,100.0,146.72,146.72,146.72,146.72,100.0
2024-09-11 14:00:00,147.11,147.26,147.03,147.26,400.0,147.11,147.26,147.03,147.26,400.0
2024-09-11 14:30:00,148.05,148.15,147.98,147.98,300.0,148.05,148.15,147.98,147.98,300.0
2024-09-11 15:00:00,147.96,148.09,147.96,148.08,400.0,147.96,148.09,147.96,148.08,400.0
2024-09-11 15:30:00,148.07,148.66,147.88,148.28,13093.0,148.07,148.66,147.88,148.28,13093.0
2024-09-12 09:30:00,147.49,147.49,147.08,147.08,700.0,147.49,147.49,147.08,147.08,700.0
2024-09-12 10:00:00,147.27,147.27,147.27,147.27,100.0,147.27,147.27,147.27,147.27,100.0
2024-09-12 10:30:00,148.23,148.23,147.89,148.08,300.0,148.23,148.23,147.89,148.08,300.0
2024-09-12 11:00:00,147.75,147.75,147.75,147.75,200.0,147.75,147.75,147.75,147.75,200.0
2024-09-12 11:30:00,147.97,147.97,147.97,147.97,100.0,147.97,147.97,147.97,147.97,100.0
2024-09-12 12:00:00,147.91,147.91,147.91,147.91,100.0,147.91,147.91,147.91,147.91,100.0
2024-09-12 12:30:00,148.49,148.49,148.49,148.49,100.0,148.49,148.49,148.49,148.49,100.0
2024-09-12 13:00:00,148.69,148.69,148.69,148.69,100.0,148.69,148.69,148.69,148.69,100.0
2024-09-12 13:30:00,148.69,148.69,148.69,148.69,0.0,148.69,148.69,148.69,148.69,0.0
2024-09-12 14:00:00,148.87,148.87,148.85,148.85,200.0,148.87,148.87,148.85,148.85,200.0
2024-09-12 14:30:00,148.81,148.81,148.36,148.36,300.0,148.81,148.81,148.36,148.36,300.0
2024-09-12 15:00:00,148.8,148.8,148.77,148.77,200.0,148.8,148.8,148.77,148.77,200.0
2024-09-12 15:30:00,148.63,148.72,148.32,148.4,2300.0,148.63,148.72,148.32,148.4,2300.0
2024-09-13 09:30:00,149.09,149.96,149.09,149.96,600.0,149.09,149.96,149.09,149.96,600.0
2024-09-13 10:00:00,150.46,150.46,150.26,150.26,300.0,150.46,150.46,150.26,150.26,300.0
2024-09-13 10:30:00,150.19,150.5,149.91,150.43,500.0,150.19,150.5,149.91,150.43,500.0
2024-09-13 11:00:00,150.18,150.18,150.18,150.18,100.0,150.18,150.18,150.18,150.18,100.0
2024-09-13 11:30:00,150.22,150.41,150.22,150.41,2882.0,150.22,150.41,150.22,150.41,2882.0
2024-09-13 12:00:00,150.41,150.41,150.41,150.41,0.0,150.41,150.41,150.41,150.41,0.0
2024-09-13 12:30:00,150.4,150.55,150.4,150.55,200.0,150.4,150.55,150.4,150.55,200.0
2024-09-13 13:00:00,150.55,150.55,150.55,150.55,0.0,150.55,150.55,150.55,150.55,0.0
2024-09-13 13:30:00,150.84,151.09,150.77,150.77,500.0,150.84,151.09,150.77,150.77,500.0
2024-09-13 14:00:00,150.74,150.74,150.64,150.64,400.0,150.74,150.74,150.64,150.64,400.0
2024-09-13 14:30:00,150.64,150.78,150.52,150.52,600.0,150.64,150.78,150.52,150.52,600.0
2024-09-13 15:00:00,150.37,150.37,150.02,150.03,500.0,150.37,150.37,150.02,150.03,500.0
2024-09-13 15:30:00,150.27,150.38,149.8,149.99,3742.0,150.27,150.38,149.8,149.99,3742.0
2024-09-16 09:30:00,150.0,150.0,149.55,149.55,227.0,150.0,150.0,149.55,149.55,227.0
2024-09-16 10:00:00,149.59,149.73,149.5,149.73,400.0,149.59,149.73,149.5,149.73,400.0
2024-09-16 10:30:00,149.07,149.07,149.07,149.07,100.0,149.07,149.07,149.07,149.07,100.0
2024-09-16 11:00:00,148.84,148.95,148.81,148.85,400.0,148.84,148.95,148.81,148.85,400.0
2024-09-16 11:30:00,148.93,149.1,148.93,149.1,300.0,148.93,149.1,148.93,149.1,300.0
2024-09-16 12:00:00,148.94,148.94,148.93,148.93,200.0,148.94,148.94,148.93,148.93,200.0
2024-09-16 12:30:00,149.08,149.08,149.08,149.08,100.0,149.08,149.08,149.08,149.08,100.0
2024-09-16 13:00:00,149.05,149.05,149.05,149.05,100.0,149.05,149.05,149.05,149.05,100.0
2024-09-16 13:30:00,149.05,149.05,149.05,149.05,0.0,149.05,149.05,149.05,149.05,0.0
2024-09-16 14:00:00,149.46,149.46,149.36,149.39,400.0,149.46,149.46,149.36,149.39,400.0
2024-09-16 14:30:00,149.33,149.95,149.33,149.85,1400.0,149.33,149.95,149.33,149.85,1400.0
2024-09-16 15:00:00,149.75,149.75,149.51,149.51,400.0,149.75,149.75,149.51,149.51,400.0
2024-09-16 15:30:00,149.38,149.82,149.38,149.54,3882.0,149.38,149.82,149.38,149.54,3882.0
2024-09-17 09:30:00,150.58,151.0,150.58,150.82,549.0,150.58,151.0,150.58,150.82,549.0
2024-09-17 10:00:00,151.33,151.59,151.33,151.59,300.0,151.33,151.59,151.33,151.59,300.0
2024-09-17 10:30:00,151.51,151.53,151.28,151.28,400.0,151.51,151.53,151.28,151.28,400.0
2024-09-17 11:00:00,151.28,151.28,151.09,151.09,700.0,151.28,151.28,151.09,151.09,700.0
2024-09-17 11:30:00,151.05,151.05,151.05,151.05,100.0,151.05,151.05,151.05,151.05,100.0
2024-09-17 12:00:00,150.94,150.94,150.54,150.54,300.0,150.94,150.94,150.54,150.54,300.0
2024-09-17 12:30:00,150.43,150.43,149.9,149.9,400.0,150.43,150.43,149.9,149.9,400.0
2024-09-17 13:00:00,149.58,149.87,149.58,149.87,416.0,149.58,149.87,149.58,149.87,416.0
2024-09-17 13:30:00,149.83,149.83,149.69,149.69,200.0,149.83,149.83,149.69,149.69,200.0
2024-09-17 14:00:00,149.63,149.63,149.55,149.57,315.0,149.63,149.63,149.55,149.57,315.0
2024-09-17 14:30:00,149.62,149.81,149.62,149.81,400.0,149.62,149.81,149.62,149.81,400.0
2024-09-17 15:00:00,149.8,149.8,149.56,149.59,400.0,149.8,149.8,149.56,149.59,400.0
2024-09-17 15:30:00,149.69,150.69,149.69,150.38,2121.0,149.69,150.69,149.69,150.38,2121.0
2024-09-18 10:00:00,150.45,150.45,150.45,150.45,100.0,150.45,150.45,150.45,150.45,100.0
2024-09-18 10:30:00,150.01,150.01,150.01,150.01,100.0,150.01,150.01,150.01,150.01,100.0
2024-09-18 11:00:00,150.01,150.01,149.83,149.86,300.0,150.01,150.01,149.83,149.86,300.0
2024-09-18 11:30:00,149.56,149.6,149.4,149.4,500.0,149.56,149.6,149.4,149.4,500.0
2024-09-18 12:00:00,149.11,149.68,149.11,149.68,800.0,149.11,149.68,149.11,149.68,800.0
2024-09-18 12:30:00,149.55,149.75,149.49,149.73,1500.0,149.55,149.75,149.49,149.73,1500.0
2024-09-18 13:00:00,149.75,149.75,149.41,149.5,1900.0,149.75,149.75,149.41,149.5,1900.0
2024-09-18 13:30:00,149.62,149.97,149.62,149.73,2000.0,149.62,149.97,149.62,149.73,2000.0
2024-09-18 14:00:00,149.59,151.89,149.59,151.27,800.0,149.59,151.89,149.59,151.27,800.0
2024-09-18 14:30:00,151.84,152.28,151.5,151.5,4430.0,151.84,152.28,151.5,151.5,4430.0
2024-09-18 15:00:00,151.26,151.63,150.52,151.21,3200.0,151.26,151.63,150.52,151.21,3200.0
2024-09-18 15:30:00,151.41,151.41,150.08,150.21,5533.0,151.41,151.41,150.08,150.21,5533.0
2024-09-19 09:30:00,154.47,154.47,154.47,154.47,100.0,154.47,154.47,154.47,154.47,100.0
2024-09-19 10:00:00,154.26,154.5,154.26,154.41,600.0,154.26,154.5,154.26,154.41,600.0
2024-09-19 10:30:00,155.0,155.0,154.03,154.1,1723.0,155.0,155.0,154.03,154.1,1723.0
2024-09-19 11:00:00,153.75,154.67,153.75,154.67,2125.0,153.75,154.67,153.75,154.67,2125.0
2024-09-19 11:30:00,154.77,154.88,154.71,154.71,701.0,154.77,154.88,154.71,154.71,701.0
2024-09-19 12:00:00,154.84,155.44,154.84,155.32,1926.0,154.84,155.44,154.84,155.32,1926.0
2024-09-19 12:30:00,155.64,155.79,155.64,155.71,1200.0,155.64,155.79,155.64,155.71,1200.0
2024-09-19 13:00:00,155.29,155.57,155.29,155.57,1050.0,155.29,155.57,155.29,155.57,1050.0
2024-09-19 13:30:00,155.54,155.98,155.54,155.98,1550.0,155.54,155.98,155.54,155.98,1550.0
2024-09-19 14:00:00,156.08,156.08,155.68,155.68,1000.0,156.08,156.08,155.68,155.68,1000.0
2024-09-19 14:30:00,155.86,155.86,155.24,155.32,500.0,155.86,155.86,155.24,155.32,500.0
2024-09-19 15:00:00,155.43,155.55,154.98,154.98,1300.0,155.43,155.55,154.98,154.98,1300.0
2024-09-19 15:30:00,155.14,155.7,154.87,155.45,6922.0,155.14,155.7,154.87,155.45,6922.0
2024-09-20 09:30:00,154.8,154.8,152.55,152.55,300.0,154.8,154.8,152.55,152.55,300.0
2024-09-20 10:00:00,152.93,153.02,152.49,152.97,1600.0,152.93,153.02,152.49,152.97,1600.0
2024-09-20 10:30:00,152.78,153.03,152.49,152.68,1207.0,152.78,153.03,152.49,152.68,1207.0
2024-09-20 11:00:00,152.04,152.13,152.04,152.13,900.0,152.04,152.13,152.04,152.13,900.0
2024-09-20 11:30:00,152.45,152.6,152.34,152.34,3453.0,152.45,152.6,152.34,152.34,3453.0
2024-09-20 12:00:00,152.75,152.75,152.66,152.69,1917.0,152.75,152.75,152.66,152.69,1917.0
2024-09-20 12:30:00,152.69,152.69,152.69,152.69,0.0,152.69,152.69,152.69,152.69,0.0
2024-09-20 13:00:00,152.8,152.8,152.31,152.31,700.0,152.8,152.8,152.31,152.31,700.0
2024-09-20 13:30:00,152.49,152.51,152.38,152.38,510.0,152.49,152.51,152.38,152.38,510.0
2024-09-20 14:00:00,152.17,152.2,152.15,152.15,300.0,152.17,152.2,152.15,152.15,300.0
2024-09-20 14:30:00,152.12,152.23,152.09,152.12,800.0,152.12,152.23,152.09,152.12,800.0
2024-09-20 15:00:00,152.01,152.57,152.01,152.54,800.0,152.01,152.57,152.01,152.54,800.0
2024-09-20 15:30:00,152.53,153.19,152.05,152.39,5243.0,152.53,153.19,152.05,152.39,5243.0
2024-09-23 09:30:00,152.24,152.24,152.24,152.24,100.0,152.24,152.24,152.24,152.24,100.0
2024-09-23 10:00:00,152.61,152.61,152.08,152.22,710.0,152.61,152.61,152.08,152.22,710.0
2024-09-23 10:30:00,152.13,152.25,151.69,151.69,500.0,152.13,152.25,151.69,151.69,500.0
2024-09-23 11:00:00,151.24,151.31,151.24,151.31,651.0,151.24,151.31,151.24,151.31,651.0
2024-09-23 11:30:00,151.38,151.55,151.38,151.55,200.0,151.38,151.55,151.38,151.55,200.0
2024-09-23 12:00:00,151.5,151.54,151.45,151.5,1989.0,151.5,151.54,151.45,151.5,1989.0
2024-09-23 12:30:00,151.77,152.35,151.77,152.35,1599.0,151.77,152.35,151.77,152.35,1599.0
2024-09-23 13:00:00,152.35,152.35,152.35,152.35,0.0,152.35,152.35,152.35,152.35,0.0
2024-09-23 13:30:00,152.4,152.4,152.14,152.14,300.0,152.4,152.4,152.14,152.14,300.0
2024-09-23 14:00:00,152.1,152.1,152.1,152.1,200.0,152.1,152.1,152.1,152.1,200.0
2024-09-23 14:30:00,152.1,152.1,152.1,152.1,0.0,152.1,152.1,152.1,152.1,0.0
2024-09-23 15:00:00,151.8,151.86,151.78,151.86,400.0,151.8,151.86,151.78,151.86,400.0
2024-09-23 15:30:00,151.64,151.96,151.54,151.55,5260.0,151.64,151.96,151.54,151.55,5260.0
2024-09-24 10:00:00,152.21,152.51,152.21,152.51,700.0,152.21,152.51,152.21,152.51,700.0
2024-09-24 10:30:00,152.51,152.51,152.51,152.51,0.0,152.51,152.51,152.51,152.51,0.0
2024-09-24 11:00:00,153.13,153.78,153.13,153.59,400.0,153.13,153.78,153.13,153.59,400.0
2024-09-24 11:30:00,153.6,153.6,153.6,153.6,200.0,153.6,153.6,153.6,153.6,200.0
2024-09-24 12:00:00,153.6,153.64,153.36,153.36,3500.0,153.6,153.64,153.36,153.36,3500.0
2024-09-24 12:30:00,153.48,153.92,153.48,153.78,2900.0,153.48,153.92,153.48,153.78,2900.0
2024-09-24 13:00:00,153.74,153.88,153.62,153.62,1900.0,153.74,153.88,153.62,153.62,1900.0
2024-09-24 13:30:00,153.8,153.84,153.65,153.65,1100.0,153.8,153.84,153.65,153.65,1100.0
2024-09-24 14:00:00,153.73,153.87,153.6,153.6,2900.0,153.73,153.87,153.6,153.6,2900.0
2024-09-24 14:30:00,153.5,153.81,153.37,153.81,6743.0,153.5,153.81,153.37,153.81,6743.0
2024-09-24 15:00:00,153.99,154.28,153.98,154.28,1500.0,153.99,154.28,153.98,154.28,1500.0
2024-09-24 15:30:00,154.25,154.37,153.69,154.17,5200.0,154.25,154.37,153.69,154.17,5200.0
2024-09-25 09:30:00,153.5,153.5,153.15,153.15,883.0,153.5,153.5,153.15,153.15,883.0
2024-09-25 10:00:00,153.32,153.52,153.11,153.43,600.0,153.32,153.52,153.11,153.43,600.0
2024-09-25 10:30:00,153.43,153.43,153.43,153.43,0.0,153.43,153.43,153.43,153.43,0.0
2024-09-25 11:00:00,153.03,153.03,153.03,153.03,300.0,153.03,153.03,153.03,153.03,300.0
2024-09-25 11:30:00,153.03,153.03,153.03,153.03,0.0,153.03,153.03,153.03,153.03,0.0
2024-09-25 12:00:00,152.51,152.51,152.49,152.49,200.0,152.51,152.51,152.49,152.49,200.0
2024-09-25 12:30:00,152.37,152.37,152.37,152.37,100.0,152.37,152.37,152.37,152.37,100.0
2024-09-25 13:00:00,152.28,152.39,152.28,152.39,300.0,152.28,152.39,152.28,152.39,300.0
2024-09-25 13:30:00,152.47,152.63,152.46,152.56,613.0,152.47,152.63,152.46,152.56,613.0
2024-09-25 14:00:00,152.47,152.74,152.46,152.74,1450.0,152.47,152.74,152.46,152.74,1450.0
2024-09-25 14:30:00,152.81,152.81,152.41,152.41,800.0,152.81,152.81,152.41,152.41,800.0
2024-09-25 15:00:00,152.29,153.0,152.29,153.0,950.0,152.29,153.0,152.29,153.0,950.0
2024-09-25 15:30:00,153.02,153.16,152.48,152.77,2855.0,153.02,153.16,152.48,152.77,2855.0
2024-09-26 09:30:00,157.26,157.26,156.86,156.86,330.0,157.26,157.26,156.86,156.86,330.0
2024-09-26 10:00:00,157.75,157.75,155.79,155.79,1715.0,157.75,157.75,155.79,155.79,1715.0
2024-09-26 10:30:00,155.91,156.66,155.91,156.01,1600.0,155.91,156.66,155.91,156.01,1600.0
2024-09-26 11:00:00,156.08,156.85,156.08,156.48,1000.0,156.08,156.85,156.08,156.48,1000.0
2024-09-26 11:30:00,156.55,157.52,156.55,157.52,700.0,156.55,157.52,156.55,157.52,700.0
2024-09-26 12:00:00,157.48,157.64,157.22,157.23,3900.0,157.48,157.64,157.22,157.23,3900.0
2024-09-26 12:30:00,157.3,157.39,157.28,157.3,1800.0,157.3,157.39,157.28,157.3,1800.0
2024-09-26 13:00:00,157.22,157.31,156.95,157.31,1000.0,157.22,157.31,156.95,157.31,1000.0
2024-09-26 13:30:00,157.51,157.79,157.48,157.68,2000.0,157.51,157.79,157.48,157.68,2000.0
2024-09-26 14:00:00,157.74,158.0,157.55,158.0,2116.0,157.74,158.0,157.55,158.0,2116.0
2024-09-26 14:30:00,157.99,158.0,157.5,157.95,3948.0,157.99,158.0,157.5,157.95,3948.0
2024-09-26 15:00:00,157.63,158.14,157.48,158.14,3500.0,157.63,158.14,157.48,158.14,3500.0
2024-09-26 15:30:00,157.89,158.75,157.86,158.58,9530.0,157.89,158.75,157.86,158.58,9530.0
2024-09-27 09:30:00,160.0,160.0,159.22,159.22,990.0,160.0,160.0,159.22,159.22,990.0
2024-09-27 10:00:00,159.54,160.22,159.54,160.22,1304.0,159.54,160.22,159.54,160.22,1304.0
2024-09-27 10:30:00,159.85,159.88,159.72,159.74,800.0,159.85,159.88,159.72,159.74,800.0
2024-09-27 11:00:00,159.72,160.04,159.72,160.04,200.0,159.72,160.04,159.72,160.04,200.0
2024-09-27 11:30:00,159.69,159.69,158.99,159.02,300.0,159.69,159.69,158.99,159.02,300.0
2024-09-27 12:00:00,158.54,158.66,158.54,158.66,400.0,158.54,158.66,158.54,158.66,400.0
2024-09-27 12:30:00,158.68,159.01,158.68,158.82,1000.0,158.68,159.01,158.68,158.82,1000.0
2024-09-27 13:00:00,158.87,158.87,158.87,158.87,100.0,158.87,158.87,158.87,158.87,100.0
2024-09-27 13:30:00,158.5,158.5,158.5,158.5,100.0,158.5,158.5,158.5,158.5,100.0
2024-09-27 14:00:00,158.35,158.48,158.22,158.41,600.0,158.35,158.48,158.22,158.41,600.0
2024-09-27 14:30:00,158.36,159.03,158.28,159.03,500.0,158.36,159.03,158.28,159.03,500.0
2024-09-27 15:00:00,158.8,159.08,158.47,158.8,2500.0,158.8,159.08,158.47,158.8,2500.0
2024-09-27 15:30:00,158.75,158.97,158.34,158.71,6450.0,158.75,158.97,158.34,158.71,6450.0
2024-09-30 10:00:00,158.47,158.47,158.38,158.38,200.0,158.47,158.47,158.38,158.38,200.0
2024-09-30 10:30:00,158.47,158.47,158.47,158.47,100.0,158.47,158.47,158.47,158.47,100.0
2024-09-30 11:00:00,158.78,158.83,158.78,158.83,350.0,158.78,158.83,158.78,158.83,350.0
2024-09-30 11:30:00,158.83,158.83,158.83,158.83,0.0,158.83,158.83,158.83,158.83,0.0
2024-09-30 12:00:00,159.11,159.11,159.11,159.11,200.0,159.11,159.11,159.11,159.11,200.0
2024-09-30 12:30:00,159.26,159.26,159.18,159.18,200.0,159.26,159.26,159.18,159.18,200.0
2024-09-30 13:00:00,159.12,159.12,159.12,159.12,100.0,159.12,159.12,159.12,159.12,100.0
2024-09-30 13:30:00,158.78,158.78,158.58,158.58,500.0,158.78,158.78,158.58,158.58,500.0
2024-09-30 14:00:00,158.56,158.56,157.34,157.34,1300.0,158.56,158.56,157.34,157.34,1300.0
2024-09-30 14:30:00,157.67,158.36,157.49,158.31,1200.0,157.67,158.36,157.49,158.31,1200.0
2024-09-30 15:00:00,158.07,158.22,157.89,158.12,1200.0,158.07,158.22,157.89,158.12,1200.0
2024-09-30 15:30:00,158.07,159.17,157.94,158.93,7386.0,158.07,159.17,157.94,158.93,7386.0
2024-10-01 09:30:00,156.65,156.65,155.47,155.47,200.0,156.65,156.65,155.47,155.47,200.0
2024-10-01 10:00:00,155.31,155.31,154.15,155.0,700.0,155.31,155.31,154.15,155.0,700.0
2024-10-01 10:30:00,154.08,154.8,154.08,154.8,300.0,154.08,154.8,154.08,154.8,300.0
2024-10-01 11:00:00,154.38,154.52,154.15,154.5,1000.0,154.38,154.52,154.15,154.5,1000.0
2024-10-01 11:30:00,155.11,155.38,155.11,155.38,748.0,155.11,155.38,155.11,155.38,748.0
2024-10-01 12:00:00,155.4,155.4,155.32,155.32,200.0,155.4,155.4,155.32,155.32,200.0
2024-10-01 12:30:00,154.71,154.71,154.71,154.71,100.0,154.71,154.71,154.71,154.71,100.0
2024-10-01 13:00:00,154.52,154.52,154.01,154.01,941.0,154.52,154.52,154.01,154.01,941.0
2024-10-01 13:30:00,154.5,154.74,154.22,154.74,2033.0,154.5,154.74,154.22,154.74,2033.0
2024-10-01 14:00:00,155.06,155.36,155.06,155.27,1500.0,155.06,155.36,155.06,155.27,1500.0
2024-10-01 14:30:00,155.27,155.29,154.92,155.0,3161.0,155.27,155.29,154.92,155.0,3161.0
2024-10-01 15:00:00,154.92,155.25,154.86,155.06,3500.0,154.92,155.25,154.86,155.06,3500.0
2024-10-01 15:30:00,154.97,154.97,154.22,154.69,11385.0,154.97,154.97,154.22,154.69,11385.0
2024-10-02 09:30:00,154.48,155.16,154.21,155.16,1099.0,154.48,155.16,154.21,155.16,1099.0
2024-10-02 10:00:00,155.25,155.57,155.25,155.41,800.0,155.25,155.57,155.25,155.41,800.0
2024-10-02 10:30:00,155.6,156.8,155.6,156.52,2599.0,155.6,156.8,155.6,156.52,2599.0
2024-10-02 11:00:00,156.52,156.92,156.5,156.85,1267.0,156.52,156.92,156.5,156.85,1267.0
2024-10-02 11:30:00,156.96,156.96,156.79,156.79,600.0,156.96,156.96,156.79,156.79,600.0
2024-10-02 12:00:00,156.93,156.93,156.79,156.79,300.0,156.93,156.93,156.79,156.79,300.0
2024-10-02 12:30:00,156.95,156.95,156.33,156.55,1000.0,156.95,156.95,156.33,156.55,1000.0
2024-10-02 13:00:00,156.45,156.55,156.35,156.5,800.0,156.45,156.55,156.35,156.5,800.0
2024-10-02 13:30:00,156.24,156.9,156.12,156.9,600.0,156.24,156.9,156.12,156.9,600.0
2024-10-02 14:00:00,157.11,157.11,156.29,156.29,983.0,157.11,157.11,156.29,156.29,983.0
2024-10-02 14:30:00,156.63,156.63,156.37,156.48,1300.0,156.63,156.63,156.37,156.48,1300.0
2024-10-02 15:00:00,156.41,156.52,156.12,156.19,4321.0,156.41,156.52,156.12,156.19,4321.0
2024-10-02 15:30:00,156.15,156.15,155.68,155.69,6967.0,156.15,156.15,155.68,155.69,6967.0
2024-10-03 09:30:00,154.1,154.1,154.0,154.09,400.0,154.1,154.1,154.0,154.09,400.0
2024-10-03 10:00:00,155.09,155.09,154.71,154.71,400.0,155.09,155.09,154.71,154.71,400.0
2024-10-03 10:30:00,154.71,154.71,154.71,154.71,0.0,154.71,154.71,154.71,154.71,0.0
2024-10-03 11:00:00,153.61,153.61,153.61,153.61,100.0,153.61,153.61,153.61,153.61,100.0
2024-10-03 11:30:00,153.85,154.16,153.85,154.16,500.0,153.85,154.16,153.85,154.16,500.0
2024-10-03 12:00:00,153.9,154.03,153.9,154.03,300.0,153.9,154.03,153.9,154.03,300.0
2024-10-03 12:30:00,152.62,153.13,152.62,153.13,400.0,152.62,153.13,152.62,153.13,400.0
2024-10-03 13:00:00,152.87,153.19,152.87,153.19,400.0,152.87,153.19,152.87,153.19,400.0
2024-10-03 13:30:00,153.12,153.12,152.8,152.8,449.0,153.12,153.12,152.8,152.8,449.0
2024-10-03 14:00:00,152.75,152.75,152.74,152.74,228.0,152.75,152.75,152.74,152.74,228.0
2024-10-03 14:30:00,152.78,153.54,152.78,153.31,625.0,152.78,153.54,152.78,153.31,625.0
2024-10-03 15:00:00,153.31,153.31,153.31,153.31,0.0,153.31,153.31,153.31,153.31,0.0
2024-10-03 15:30:00,153.93,154.68,153.81,154.59,4300.0,153.93,154.68,153.81,154.59,4300.0
2024-10-04 10:00:00,156.62,156.62,156.16,156.54,628.0,156.62,156.62,156.16,156.54,628.0
2024-10-04 10:30:00,156.54,156.54,156.54,156.54,0.0,156.54,156.54,156.54,156.54,0.0
2024-10-04 11:00:00,156.02,156.02,155.86,155.86,200.0,156.02,156.02,155.86,155.86,200.0
2024-10-04 11:30:00,155.64,156.12,155.64,156.12,500.0,155.64,156.12,155.64,156.12,500.0
2024-10-04 12:00:00,156.21,156.21,155.74,155.87,1400.0,156.21,156.21,155.74,155.87,1400.0
2024-10-04 12:30:00,155.72,156.07,155.72,155.91,600.0,155.72,156.07,155.72,155.91,600.0
2024-10-04 13:00:00,155.9,156.16,155.9,156.06,800.0,155.9,156.16,155.9,156.06,800.0
2024-10-04 13:30:00,155.66,155.66,155.13,155.13,1100.0,155.66,155.66,155.13,155.13,1100.0
2024-10-04 14:00:00,155.2,155.31,155.07,155.31,900.0,155.2,155.31,155.07,155.31,900.0
2024-10-04 14:30:00,155.18,155.46,155.18,155.46,900.0,155.18,155.46,155.18,155.46,900.0
2024-10-04 15:00:00,155.63,155.91,155.63,155.85,727.0,155.63,155.91,155.63,155.85,727.0
2024-10-04 15:30:00,155.79,156.43,155.62,156.42,7905.0,155.79,156.43,155.62,156.42,7905.0
2024-10-07 09:30:00,156.02,156.02,156.02,156.02,100.0,156.02,156.02,156.02,156.02,100.0
2024-10-07 10:00:00,155.9,156.31,155.9,156.24,1026.0,155.9,156.31,155.9,156.24,1026.0
2024-10-07 10:30:00,156.07,156.07,156.07,156.07,100.0,156.07,156.07,156.07,156.07,100.0
2024-10-07 11:00:00,155.9,156.37,155.9,156.37,400.0,155.9,156.37,155.9,156.37,400.0
2024-10-07 11:30:00,156.37,156.37,156.37,156.37,0.0,156.37,156.37,156.37,156.37,0.0
2024-10-07 12:00:00,155.39,155.56,155.39,155.56,200.0,155.39,155.56,155.39,155.56,200.0
2024-10-07 12:30:00,155.67,155.73,155.67,155.67,400.0,155.67,155.73,155.67,155.67,400.0
2024-10-07 13:00:00,155.9,156.07,155.9,156.07,390.0,155.9,156.07,155.9,156.07,390.0
2024-10-07 13:30:00,156.07,156.07,156.07,156.07,0.0,156.07,156.07,156.07,156.07,0.0
2024-10-07 14:00:00,155.65,155.65,155.65,155.65,100.0,155.65,155.65,155.65,155.65,100.0
2024-10-07 14:30:00,155.3,155.5,155.16,155.16,1260.0,155.3,155.5,155.16,155.16,1260.0
2024-10-07 15:00:00,155.33,155.49,155.14,155.4,1125.0,155.33,155.49,155.14,155.4,1125.0
2024-10-07 15:30:00,155.4,156.13,155.35,156.1,4055.0,155.4,156.13,155.35,156.1,4055.0
2024-10-08 09:30:00,155.31,155.62,155.31,155.62,200.0,155.31,155.62,155.31,155.62,200.0
2024-10-08 10:00:00,155.69,155.69,155.69,155.69,100.0,155.69,155.69,155.69,155.69,100.0
2024-10-08 10:30:00,155.81,156.0,155.8,156.0,786.0,155.81,156.0,155.8,156.0,786.0
2024-10-08 11:00:00,155.89,155.89,155.88,155.88,200.0,155.89,155.89,155.88,155.88,200.0
2024-10-08 11:30:00,156.11,156.22,155.99,156.22,800.0,156.11,156.22,155.99,156.22,800.0
2024-10-08 12:00:00,156.14,156.14,155.6,155.6,3093.0,156.14,156.14,155.6,155.6,3093.0
2024-10-08 12:30:00,155.85,155.85,155.8,155.8,200.0,155.85,155.85,155.8,155.8,200.0
2024-10-08 13:00:00,155.5,155.5,155.09,155.18,700.0,155.5,155.5,155.09,155.18,700.0
2024-10-08 13:30:00,155.03,155.32,155.03,155.32,1200.0,155.03,155.32,155.03,155.32,1200.0
2024-10-08 14:00:00,155.24,155.35,155.24,155.33,411.0,155.24,155.35,155.24,155.33,411.0
2024-10-08 14:30:00,154.98,155.33,154.98,155.29,1177.0,154.98,155.33,154.98,155.29,1177.0
2024-10-08 15:00:00,155.24,155.4,155.1,155.13,1200.0,155.24,155.4,155.1,155.13,1200.0
2024-10-08 15:30:00,155.27,155.61,155.25,155.61,3389.0,155.27,155.61,155.25,155.61,3389.0
2024-10-09 09:30:00,156.18,156.39,156.13,156.29,800.0,156.18,156.39,156.13,156.29,800.0
2024-10-09 10:00:00,157.27,157.81,157.27,157.81,900.0,157.27,157.81,157.27,157.81,900.0
2024-10-09 10:30:00,158.15,158.29,158.11,158.29,900.0,158.15,158.29,158.11,158.29,900.0
2024-10-09 11:00:00,158.8,159.37,158.8,159.22,600.0,158.8,159.37,158.8,159.22,600.0
2024-10-09 11:30:00,159.21,160.03,159.2,160.01,1400.0,159.21,160.03,159.2,160.01,1400.0
2024-10-09 12:00:00,159.59,159.59,159.59,159.59,100.0,159.59,159.59,159.59,159.59,100.0
2024-10-09 12:30:00,159.33,159.33,159.2,159.2,1039.0,159.33,159.33,159.2,159.2,1039.0
2024-10-09 13:00:00,159.15,159.18,158.86,158.86,900.0,159.15,159.18,158.86,158.86,900.0
2024-10-09 13:30:00,158.66,158.66,157.94,157.94,900.0,158.66,158.66,157.94,157.94,900.0
2024-10-09 14:00:00,157.98,157.98,157.53,157.63,1315.0,157.98,157.98,157.53,157.63,1315.0
2024-10-09 14:30:00,158.04,158.19,157.72,157.75,1700.0,158.04,158.19,157.72,157.75,1700.0
2024-10-09 15:00:00,157.75,158.19,157.54,158.19,1400.0,157.75,158.19,157.54,158.19,1400.0
2024-10-09 15:30:00,158.11,158.81,158.02,158.07,9595.0,158.11,158.81,158.02,158.07,9595.0
2024-10-10 09:30:00,155.98,156.37,155.98,156.37,400.0,155.98,156.37,155.98,156.37,400.0
2024-10-10 10:00:00,156.8,157.5,156.8,157.5,500.0,156.8,157.5,156.8,157.5,500.0
2024-10-10 10:30:00,157.0,157.08,157.0,157.08,2713.0,157.0,157.08,157.0,157.08,2713.0
2024-10-10 11:00:00,156.61,157.06,156.61,157.06,699.0,156.61,157.06,156.61,157.06,699.0
2024-10-10 11:30:00,157.06,157.06,157.06,157.06,0.0,157.06,157.06,157.06,157.06,0.0
2024-10-10 12:00:00,156.65,156.91,156.65,156.91,300.0,156.65,156.91,156.65,156.91,300.0
2024-10-10 12:30:00,157.04,157.04,157.04,157.04,100.0,157.04,157.04,157.04,157.04,100.0
2024-10-10 13:00:00,157.04,157.04,157.04,157.04,0.0,157.04,157.04,157.04,157.04,0.0
2024-10-10 13:30:00,156.39,156.47,156.39,156.47,200.0,156.39,156.47,156.39,156.47,200.0
2024-10-10 14:00:00,156.6,156.6,156.34,156.49,500.0,156.6,156.6,156.34,156.49,500.0
2024-10-10 14:30:00,156.34,156.6,156.34,156.6,400.0,156.34,156.6,156.34,156.6,400.0
2024-10-10 15:00:00,156.42,156.68,156.31,156.67,900.0,156.42,156.68,156.31,156.67,900.0
2024-10-10 15:30:00,156.82,157.59,156.79,157.54,7345.0,156.82,157.59,156.79,157.54,7345.0
2024-10-11 09:30:00,158.0,158.02,158.0,158.02,200.0,158.0,158.02,158.0,158.02,200.0
2024-10-11 10:00:00,159.1,159.1,159.1,159.1,100.0,159.1,159.1,159.1,159.1,100.0
2024-10-11 10:30:00,159.18,159.18,159.18,159.18,150.0,159.18,159.18,159.18,159.18,150.0
2024-10-11 11:00:00,159.2,159.28,159.17,159.17,300.0,159.2,159.28,159.17,159.17,300.0
2024-10-11 11:30:00,159.21,159.37,159.21,159.37,200.0,159.21,159.37,159.21,159.37,200.0
2024-10-11 12:00:00,159.25,159.26,159.25,159.26,200.0,159.25,159.26,159.25,159.26,200.0
2024-10-11 12:30:00,158.92,158.92,158.92,158.92,100.0,158.92,158.92,158.92,158.92,100.0
2024-10-11 13:00:00,158.92,158.92,158.92,158.92,0.0,158.92,158.92,158.92,158.92,0.0
2024-10-11 13:30:00,158.99,159.46,158.99,159.46,427.0,158.99,159.46,158.99,159.46,427.0
2024-10-11 14:00:00,159.32,159.68,159.32,159.68,900.0,159.32,159.68,159.32,159.68,900.0
2024-10-11 14:30:00,159.75,159.75,159.24,159.35,800.0,159.75,159.75,159.24,159.35,800.0
2024-10-11 15:00:00,159.35,159.53,159.22,159.31,846.0,159.35,159.53,159.22,159.31,846.0
2024-10-11 15:30:00,159.26,159.33,158.78,158.99,3903.0,159.26,159.33,158.78,158.99,3903.0
2024-10-14 09:30:00,158.55,158.55,158.24,158.28,400.0,158.55,158.55,158.24,158.28,400.0
2024-10-14 10:00:00,158.75,158.75,158.73,158.73,200.0,158.75,158.75,158.73,158.73,200.0
2024-10-14 10:30:00,158.48,159.16,158.06,158.06,864.0,158.48,159.16,158.06,158.06,864.0
2024-10-14 11:00:00,157.95,158.72,157.95,158.72,300.0,157.95,158.72,157.95,158.72,300.0
2024-10-14 11:30:00,158.46,158.46,158.46,158.46,100.0,158.46,158.46,158.46,158.46,100.0
2024-10-14 12:00:00,158.17,158.22,158.17,158.22,200.0,158.17,158.22,158.17,158.22,200.0
2024-10-14 12:30:00,158.19,158.41,158.19,158.41,400.0,158.19,158.41,158.19,158.41,400.0
2024-10-14 13:00:00,158.52,158.52,158.43,158.51,700.0,158.52,158.52,158.43,158.51,700.0
2024-10-14 13:30:00,158.31,158.31,158.02,158.02,1919.0,158.31,158.31,158.02,158.02,1919.0
2024-10-14 14:00:00,157.93,158.58,157.93,158.58,1200.0,157.93,158.58,157.93,158.58,1200.0
2024-10-14 14:30:00,158.78,158.83,158.75,158.76,4270.0,158.78,158.83,158.75,158.76,4270.0
2024-10-14 15:00:00,158.76,159.0,158.74,158.89,10303.0,158.76,159.0,158.74,158.89,10303.0
2024-10-14 15:30:00,158.92,159.18,158.92,158.95,12816.0,158.92,159.18,158.92,158.95,12816.0
2024-10-15 09:30:00,159.41,160.78,159.41,160.62,2175.0,159.41,160.78,159.41,160.62,2175.0
2024-10-15 10:00:00,161.27,162.1,161.27,161.73,1976.0,161.27,162.1,161.27,161.73,1976.0
2024-10-15 10:30:00,161.11,161.11,160.01,160.75,2054.0,161.11,161.11,160.01,160.75,2054.0
2024-10-15 11:00:00,160.34,160.34,158.42,158.42,200.0,160.34,160.34,158.42,158.42,200.0
2024-10-15 11:30:00,158.9,159.12,158.9,159.12,300.0,158.9,159.12,158.9,159.12,300.0
2024-10-15 12:00:00,159.01,159.76,159.01,159.76,300.0,159.01,159.76,159.01,159.76,300.0
2024-10-15 12:30:00,159.79,159.79,159.17,159.2,700.0,159.79,159.79,159.17,159.2,700.0
2024-10-15 13:00:00,159.03,159.03,158.59,158.59,500.0,159.03,159.03,158.59,158.59,500.0
2024-10-15 13:30:00,158.55,158.55,158.5,158.5,200.0,158.55,158.55,158.5,158.5,200.0
2024-10-15 14:00:00,158.33,158.41,158.33,158.41,300.0,158.33,158.41,158.33,158.41,300.0
2024-10-15 14:30:00,158.45,158.51,158.04,158.04,1173.0,158.45,158.51,158.04,158.04,1173.0
2024-10-15 15:00:00,157.9,157.98,156.99,157.1,1269.0,157.9,157.98,156.99,157.1,1269.0
2024-10-15 15:30:00,157.05,158.17,156.98,158.03,4925.0,157.05,158.17,156.98,158.03,4925.0
2024-10-16 09:30:00,159.41,159.41,158.46,158.59,800.0,159.41,159.41,158.46,158.59,800.0
2024-10-16 10:00:00,159.2,159.38,159.14,159.14,800.0,159.2,159.38,159.14,159.14,800.0
2024-10-16 10:30:00,159.05,159.17,158.71,158.71,2000.0,159.05,159.17,158.71,158.71,2000.0
2024-10-16 11:00:00,158.46,158.46,158.25,158.29,800.0,158.46,158.46,158.25,158.29,800.0
2024-10-16 11:30:00,158.3,158.3,157.63,158.06,1200.0,158.3,158.3,157.63,158.06,1200.0
2024-10-16 12:00:00,158.09,158.19,157.91,157.97,1100.0,158.09,158.19,157.91,157.97,1100.0
2024-10-16 12:30:00,158.02,158.35,157.97,157.97,1400.0,158.02,158.35,157.97,157.97,1400.0
2024-10-16 13:00:00,157.99,158.09,157.96,158.09,1200.0,157.99,158.09,157.96,158.09,1200.0
2024-10-16 13:30:00,158.06,158.17,157.98,157.98,1000.0,158.06,158.17,157.98,157.98,1000.0
2024-10-16 14:00:00,158.08,158.19,157.96,158.13,1600.0,158.08,158.19,157.96,158.13,1600.0
2024-10-16 14:30:00,158.01,158.08,157.79,157.84,3300.0,158.01,158.08,157.79,157.84,3300.0
2024-10-16 15:00:00,157.66,157.75,157.56,157.63,2155.0,157.66,157.75,157.56,157.63,2155.0
2024-10-16 15:30:00,157.58,157.65,157.16,157.28,8754.0,157.58,157.65,157.16,157.28,8754.0
2024-10-17 09:30:00,158.56,158.56,158.1,158.27,1200.0,158.56,158.56,158.1,158.27,1200.0
2024-10-17 10:00:00,158.17,158.17,157.63,157.93,4131.0,158.17,158.17,157.63,157.93,4131.0
2024-10-17 10:30:00,157.82,157.91,157.58,157.78,3100.0,157.82,157.91,157.58,157.78,3100.0
2024-10-17 11:00:00,157.58,157.8,157.43,157.67,2400.0,157.58,157.8,157.43,157.67,2400.0
2024-10-17 11:30:00,157.85,157.97,157.81,157.95,2600.0,157.85,157.97,157.81,157.95,2600.0
2024-10-17 12:00:00,158.03,158.07,157.84,158.07,1403.0,158.03,158.07,157.84,158.07,1403.0
2024-10-17 12:30:00,158.05,158.1,157.95,158.02,1700.0,158.05,158.1,157.95,158.02,1700.0
2024-10-17 13:00:00,157.99,158.34,157.98,158.11,3643.0,157.99,158.34,157.98,158.11,3643.0
2024-10-17 13:30:00,158.16,158.16,157.98,157.98,1988.0,158.16,158.16,157.98,157.98,1988.0
2024-10-17 14:00:00,157.94,157.94,157.72,157.78,6973.0,157.94,157.94,157.72,157.78,6973.0
2024-10-17 14:30:00,157.91,158.13,157.91,158.13,2100.0,157.91,158.13,157.91,158.13,2100.0
2024-10-17 15:00:00,158.14,158.35,158.1,158.3,4416.0,158.14,158.35,158.1,158.3,4416.0
2024-10-17 15:30:00,158.31,158.38,158.01,158.21,12941.0,158.31,158.38,158.01,158.21,12941.0
2024-10-18 09:30:00,159.47,159.94,159.47,159.9,1000.0,159.47,159.94,159.47,159.9,1000.0
2024-10-18 10:00:00,159.55,159.58,158.47,158.47,1500.0,159.55,159.58,158.47,158.47,1500.0
2024-10-18 10:30:00,158.58,159.2,158.3,159.2,2000.0,158.58,159.2,158.3,159.2,2000.0
2024-10-18 11:00:00,159.08,159.22,159.08,159.13,1200.0,159.08,159.22,159.08,159.13,1200.0
2024-10-18 11:30:00,159.16,159.37,159.11,159.21,1498.0,159.16,159.37,159.11,159.21,1498.0
2024-10-18 12:00:00,159.31,159.41,159.18,159.41,700.0,159.31,159.41,159.18,159.41,700.0
2024-10-18 12:30:00,159.6,159.93,159.6,159.79,1000.0,159.6,159.93,159.6,159.79,1000.0
2024-10-18 13:00:00,159.52,159.52,159.23,159.23,1398.0,159.52,159.52,159.23,159.23,1398.0
2024-10-18 13:30:00,159.41,159.59,159.41,159.59,400.0,159.41,159.59,159.41,159.59,400.0
2024-10-18 14:00:00,159.4,159.46,159.4,159.46,500.0,159.4,159.46,159.4,159.46,500.0
2024-10-18 14:30:00,159.54,159.67,159.5,159.59,1600.0,159.54,159.67,159.5,159.59,1600.0
2024-10-18 15:00:00,159.68,160.31,159.68,160.31,2900.0,159.68,160.31,159.68,160.31,2900.0
2024-10-18 15:30:00,160.26,160.32,159.95,159.97,10834.0,160.26,160.32,159.95,159.97,10834.0
2024-10-21 09:30:00,158.99,159.34,158.85,158.85,1524.0,158.99,159.34,158.85,158.85,1524.0
2024-10-21 10:00:00,158.84,158.99,158.49,158.49,2900.0,158.84,158.99,158.49,158.49,2900.0
2024-10-21 10:30:00,158.22,158.41,157.56,157.69,1772.0,158.22,158.41,157.56,157.69,1772.0
2024-10-21 11:00:00,157.36,157.5,157.31,157.5,900.0,157.36,157.5,157.31,157.5,900.0
2024-10-21 11:30:00,157.74,158.29,157.7,158.23,1300.0,157.74,158.29,157.7,158.23,1300.0
2024-10-21 12:00:00,158.29,158.44,158.03,158.03,1335.0,158.29,158.44,158.03,158.03,1335.0
2024-10-21 12:30:00,158.18,158.53,158.18,158.53,1148.0,158.18,158.53,158.18,158.53,1148.0
2024-10-21 13:00:00,158.51,158.55,158.22,158.22,1800.0,158.51,158.55,158.22,158.22,1800.0
2024-10-21 13:30:00,158.11,158.32,158.05,158.23,1285.0,158.11,158.32,158.05,158.23,1285.0
2024-10-21 14:00:00,158.24,158.24,157.37,157.49,1900.0,158.24,158.24,157.37,157.49,1900.0
2024-10-21 14:30:00,157.27,157.59,157.27,157.49,1200.0,157.27,157.59,157.27,157.49,1200.0
2024-10-21 15:00:00,157.52,157.94,157.52,157.89,800.0,157.52,157.94,157.52,157.89,800.0
2024-10-21 15:30:00,157.69,157.98,157.66,157.87,3550.0,157.69,157.98,157.66,157.87,3550.0
2024-10-22 09:30:00,155.53,155.53,155.41,155.41,300.0,155.53,155.53,155.41,155.41,300.0
2024-10-22 10:00:00,155.41,155.41,155.41,155.41,0.0,155.41,155.41,155.41,155.41,0.0
2024-10-22 10:30:00,154.16,154.35,153.52,154.27,1400.0,154.16,154.35,153.52,154.27,1400.0
2024-10-22 11:00:00,154.16,154.16,153.7,153.79,600.0,154.16,154.16,153.7,153.79,600.0
2024-10-22 11:30:00,153.98,153.98,153.47,153.47,600.0,153.98,153.98,153.47,153.47,600.0
2024-10-22 12:00:00,153.3,153.73,153.17,153.73,600.0,153.3,153.73,153.17,153.73,600.0
2024-10-22 12:30:00,153.92,154.32,153.92,154.32,870.0,153.92,154.32,153.92,154.32,870.0
2024-10-22 13:00:00,154.16,154.31,154.11,154.3,840.0,154.16,154.31,154.11,154.3,840.0
2024-10-22 13:30:00,154.55,154.76,154.55,154.64,645.0,154.55,154.76,154.55,154.64,645.0
2024-10-22 14:00:00,154.71,154.71,154.71,154.71,100.0,154.71,154.71,154.71,154.71,100.0
2024-10-22 14:30:00,154.37,154.51,154.36,154.51,1090.0,154.37,154.51,154.36,154.51,1090.0
2024-10-22 15:00:00,154.7,155.25,154.7,155.2,1054.0,154.7,155.25,154.7,155.2,1054.0
2024-10-22 15:30:00,155.32,155.74,155.32,155.52,7763.0,155.32,155.74,155.32,155.52,7763.0
2024-10-23 09:30:00,155.28,155.32,155.24,155.24,600.0,155.28,155.32,155.24,155.24,600.0
2024-10-23 10:00:00,155.05,155.05,153.84,154.1,400.0,155.05,155.05,153.84,154.1,400.0
2024-10-23 10:30:00,154.31,154.31,153.92,153.92,400.0,154.31,154.31,153.92,153.92,400.0
2024-10-23 11:00:00,153.72,153.87,153.54,153.54,400.0,153.72,153.87,153.54,153.54,400.0
2024-10-23 11:30:00,153.59,154.12,153.59,154.07,700.0,153.59,154.12,153.59,154.07,700.0
2024-10-23 12:00:00,153.6,153.6,153.59,153.59,200.0,153.6,153.6,153.59,153.59,200.0
2024-10-23 12:30:00,153.28,153.4,153.24,153.4,707.0,153.28,153.4,153.24,153.4,707.0
2024-10-23 13:00:00,153.13,153.13,152.49,152.61,1296.0,153.13,153.13,152.49,152.61,1296.0
2024-10-23 13:30:00,152.59,152.62,152.19,152.19,927.0,152.59,152.62,152.19,152.19,927.0
2024-10-23 14:00:00,152.01,152.01,151.62,151.94,500.0,152.01,152.01,151.62,151.94,500.0
2024-10-23 14:30:00,152.52,152.52,152.52,152.52,100.0,152.52,152.52,152.52,152.52,100.0
2024-10-23 15:00:00,152.61,152.85,152.61,152.78,700.0,152.61,152.85,152.61,152.78,700.0
2024-10-23 15:30:00,152.88,153.42,152.88,153.4,2216.0,152.88,153.42,152.88,153.4,2216.0
2024-10-24 09:30:00,153.75,154.26,153.75,154.26,550.0,153.75,154.26,153.75,154.26,550.0
2024-10-24 10:00:00,154.04,154.04,154.04,154.04,200.0,154.04,154.04,154.04,154.04,200.0
2024-10-24 10:30:00,154.3,154.3,154.3,154.3,100.0,154.3,154.3,154.3,154.3,100.0
2024-10-24 11:00:00,154.18,154.18,154.13,154.15,370.0,154.18,154.18,154.13,154.15,370.0
2024-10-24 11:30:00,154.03,154.08,153.75,153.75,300.0,154.03,154.08,153.75,153.75,300.0
2024-10-24 12:00:00,153.59,153.59,153.35,153.35,300.0,153.59,153.59,153.35,153.35,300.0
2024-10-24 12:30:00,153.41,153.41,153.3,153.34,667.0,153.41,153.41,153.3,153.34,667.0
2024-10-24 13:00:00,153.12,153.12,153.12,153.12,200.0,153.12,153.12,153.12,153.12,200.0
2024-10-24 13:30:00,153.37,153.67,153.37,153.48,1597.0,153.37,153.67,153.37,153.48,1597.0
2024-10-24 14:00:00,153.49,153.57,153.49,153.57,600.0,153.49,153.57,153.49,153.57,600.0
2024-10-24 14:30:00,153.43,153.56,153.43,153.56,300.0,153.43,153.56,153.43,153.56,300.0
2024-10-24 15:00:00,153.38,153.5,153.38,153.5,300.0,153.38,153.5,153.38,153.5,300.0
2024-10-24 15:30:00,153.7,153.95,153.46,153.75,2100.0,153.7,153.95,153.46,153.75,2100.0
2024-10-25 09:30:00,155.37,155.37,155.37,155.37,100.0,155.37,155.37,155.37,155.37,100.0
2024-10-25 10:00:00,155.79,156.07,155.79,156.07,656.0,155.79,156.07,155.79,156.07,656.0
2024-10-25 10:30:00,155.49,155.74,155.49,155.74,200.0,155.49,155.74,155.49,155.74,200.0
2024-10-25 11:00:00,155.46,155.51,155.1,155.1,1208.0,155.46,155.51,155.1,155.1,1208.0
2024-10-25 11:30:00,155.1,155.1,155.1,155.1,0.0,155.1,155.1,155.1,155.1,0.0
2024-10-25 12:00:00,155.44,155.44,155.44,155.44,100.0,155.44,155.44,155.44,155.44,100.0
2024-10-25 12:30:00,155.38,155.38,155.38,155.38,200.0,155.38,155.38,155.38,155.38,200.0
2024-10-25 13:00:00,155.58,155.65,155.51,155.51,700.0,155.58,155.65,155.51,155.51,700.0
2024-10-25 13:30:00,155.67,155.79,155.45,155.6,1100.0,155.67,155.79,155.45,155.6,1100.0
2024-10-25 14:00:00,155.35,155.87,155.25,155.85,456.0,155.35,155.87,155.25,155.85,456.0
2024-10-25 14:30:00,155.91,156.2,155.91,156.03,1000.0,155.91,156.2,155.91,156.03,1000.0
2024-10-25 15:00:00,156.0,156.0,155.66,155.75,1102.0,156.0,156.0,155.66,155.75,1102.0
2024-10-25 15:30:00,155.91,156.11,155.84,156.05,3594.0,155.91,156.11,155.84,156.05,3594.0
2024-10-28 09:30:00,156.87,156.87,156.87,156.87,100.0,156.87,156.87,156.87,156.87,100.0
2024-10-28 10:00:00,156.79,156.79,156.79,156.79,200.0,156.79,156.79,156.79,156.79,200.0
2024-10-28 10:30:00,156.71,156.84,156.71,156.84,200.0,156.71,156.84,156.71,156.84,200.0
2024-10-28 11:00:00,157.3,157.3,157.3,157.3,100.0,157.3,157.3,157.3,157.3,100.0
2024-10-28 11:30:00,156.7,156.7,156.48,156.48,400.0,156.7,156.7,156.48,156.48,400.0
2024-10-28 12:00:00,156.48,156.48,156.48,156.48,0.0,156.48,156.48,156.48,156.48,0.0
2024-10-28 12:30:00,156.96,156.96,156.96,156.96,100.0,156.96,156.96,156.96,156.96,100.0
2024-10-28 13:00:00,156.96,156.96,156.96,156.96,0.0,156.96,156.96,156.96,156.96,0.0
2024-10-28 13:30:00,157.01,157.03,156.65,156.65,600.0,157.01,157.03,156.65,156.65,600.0
2024-10-28 14:00:00,156.25,156.25,156.09,156.09,437.0,156.25,156.25,156.09,156.09,437.0
2024-10-28 14:30:00,156.21,156.23,155.96,156.23,700.0,156.21,156.23,155.96,156.23,700.0
2024-10-28 15:00:00,155.9,156.1,155.9,156.06,400.0,155.9,156.1,155.9,156.06,400.0
2024-10-28 15:30:00,156.14,156.34,155.77,155.79,2400.0,156.14,156.34,155.77,155.79,2400.0
2024-10-29 09:30:00,155.57,155.57,155.57,155.57,100.0,155.57,155.57,155.57,155.57,100.0
2024-10-29 10:00:00,156.08,156.32,156.08,156.26,500.0,156.08,156.32,156.08,156.26,500.0
2024-10-29 10:30:00,156.14,156.42,156.14,156.36,1668.0,156.14,156.42,156.14,156.36,1668.0
2024-10-29 11:00:00,156.28,156.28,156.18,156.18,200.0,156.28,156.28,156.18,156.18,200.0
2024-10-29 11:30:00,156.18,156.68,156.18,156.64,500.0,156.18,156.68,156.18,156.64,500.0
2024-10-29 12:00:00,156.7,156.7,156.3,156.44,635.0,156.7,156.7,156.3,156.44,635.0
2024-10-29 12:30:00,156.33,156.33,156.32,156.32,229.0,156.33,156.33,156.32,156.32,229.0
2024-10-29 13:00:00,156.24,156.24,156.2,156.21,543.0,156.24,156.24,156.2,156.21,543.0
2024-10-29 13:30:00,155.99,155.99,155.99,155.99,100.0,155.99,155.99,155.99,155.99,100.0
2024-10-29 14:00:00,156.14,156.14,155.99,155.99,717.0,156.14,156.14,155.99,155.99,717.0
2024-10-29 14:30:00,156.11,156.22,155.99,156.03,900.0,156.11,156.22,155.99,156.03,900.0
2024-10-29 15:00:00,155.79,155.84,155.6,155.83,1800.0,155.79,155.84,155.6,155.83,1800.0
2024-10-29 15:30:00,155.8,155.87,155.29,155.29,6059.0,155.8,155.87,155.29,155.29,6059.0
2024-10-30 09:30:00,153.99,153.99,153.93,153.93,200.0,153.99,153.99,153.93,153.93,200.0
2024-10-30 10:00:00,154.41,154.52,154.41,154.43,1200.0,154.41,154.52,154.41,154.43,1200.0
2024-10-30 10:30:00,154.02,154.02,154.02,154.02,100.0,154.02,154.02,154.02,154.02,100.0
2024-10-30 11:00:00,153.75,153.75,152.87,152.87,300.0,153.75,153.75,152.87,152.87,300.0
2024-10-30 11:30:00,152.7,152.79,152.7,152.79,300.0,152.7,152.79,152.7,152.79,300.0
2024-10-30 12:00:00,152.55,152.69,152.55,152.69,200.0,152.55,152.69,152.55,152.69,200.0
2024-10-30 12:30:00,152.55,153.19,152.55,153.19,360.0,152.55,153.19,152.55,153.19,360.0
2024-10-30 13:00:00,152.99,153.13,152.99,153.13,400.0,152.99,153.13,152.99,153.13,400.0
2024-10-30 13:30:00,152.93,152.97,152.38,152.7,5523.0,152.93,152.97,152.38,152.7,5523.0
2024-10-30 14:00:00,153.17,153.17,152.93,152.93,500.0,153.17,153.17,152.93,152.93,500.0
2024-10-30 14:30:00,152.95,152.95,152.72,152.72,400.0,152.95,152.95,152.72,152.72,400.0
2024-10-30 15:00:00,152.75,152.75,152.25,152.25,900.0,152.75,152.75,152.25,152.25,900.0
2024-10-30 15:30:00,152.3,152.54,151.97,151.97,4600.0,152.3,152.54,151.97,151.97,4600.0
2024-10-31 09:30:00,151.01,151.15,150.42,150.95,1441.0,151.01,151.15,150.42,150.95,1441.0
2024-10-31 10:00:00,149.91,150.1,149.9,150.1,300.0,149.91,150.1,149.9,150.1,300.0
2024-10-31 10:30:00,149.23,149.23,149.18,149.18,232.0,149.23,149.23,149.18,149.18,232.0
2024-10-31 11:00:00,148.75,148.94,148.5,148.83,800.0,148.75,148.94,148.5,148.83,800.0
2024-10-31 11:30:00,148.72,148.72,148.53,148.53,400.0,148.72,148.72,148.53,148.53,400.0
2024-10-31 12:00:00,149.0,149.18,149.0,149.18,1200.0,149.0,149.18,149.0,149.18,1200.0
2024-10-31 12:30:00,149.27,149.32,149.27,149.32,500.0,149.27,149.32,149.27,149.32,500.0
2024-10-31 13:00:00,149.21,149.42,149.21,149.35,800.0,149.21,149.42,149.21,149.35,800.0
2024-10-31 13:30:00,149.2,149.2,149.12,149.12,208.0,149.2,149.2,149.12,149.12,208.0
2024-10-31 14:00:00,149.0,149.09,149.0,149.09,200.0,149.0,149.09,149.0,149.09,200.0
2024-10-31 14:30:00,148.88,149.03,148.78,149.03,337.0,148.88,149.03,148.78,149.03,337.0
2024-10-31 15:00:00,149.07,149.21,149.06,149.17,400.0,149.07,149.21,149.06,149.17,400.0
2024-10-31 15:30:00,149.2,149.59,149.15,149.18,6041.0,149.2,149.59,149.15,149.18,6041.0
2024-11-01 09:30:00,150.59,152.06,150.59,151.53,1400.0,150.59,152.06,150.59,151.53,1400.0
2024-11-01 10:00:00,151.86,152.45,151.79,152.26,3054.0,151.86,152.45,151.79,152.26,3054.0
2024-11-01 10:30:00,151.99,151.99,151.04,151.4,1348.0,151.99,151.99,151.04,151.4,1348.0
2024-11-01 11:00:00,151.41,152.0,151.4,151.96,2352.0,151.41,152.0,151.4,151.96,2352.0
2024-11-01 11:30:00,151.96,152.08,151.92,151.92,1521.0,151.96,152.08,151.92,151.92,1521.0
2024-11-01 12:00:00,151.8,151.9,151.7,151.7,539.0,151.8,151.9,151.7,151.7,539.0
2024-11-01 12:30:00,151.84,151.93,151.77,151.78,1256.0,151.84,151.93,151.77,151.78,1256.0
2024-11-01 13:00:00,151.9,152.04,151.9,151.93,674.0,151.9,152.04,151.9,151.93,674.0
2024-11-01 13:30:00,151.7,151.7,151.28,151.28,811.0,151.7,151.7,151.28,151.28,811.0
2024-11-01 14:00:00,151.15,151.15,151.15,151.15,100.0,151.15,151.15,151.15,151.15,100.0
2024-11-01 14:30:00,151.85,151.85,151.76,151.76,400.0,151.85,151.85,151.76,151.76,400.0
2024-11-01 15:00:00,151.89,152.11,151.87,151.9,1058.0,151.89,152.11,151.87,151.9,1058.0
2024-11-01 15:30:00,151.85,151.85,151.59,151.61,3860.0,151.85,151.85,151.59,151.61,3860.0
2024-11-04 09:30:00,153.92,154.18,153.51,154.15,1111.0,153.92,154.18,153.51,154.15,1111.0
2024-11-04 10:00:00,154.57,154.88,154.09,154.86,2459.0,154.57,154.88,154.09,154.86,2459.0
2024-11-04 10:30:00,154.92,155.39,154.82,155.39,700.0,154.92,155.39,154.82,155.39,700.0
2024-11-04 11:00:00,154.52,154.57,154.32,154.57,600.0,154.52,154.57,154.32,154.57,600.0
2024-11-04 11:30:00,154.24,154.24,153.85,153.85,200.0,154.24,154.24,153.85,153.85,200.0
2024-11-04 12:00:00,153.85,153.85,153.55,153.84,400.0,153.85,153.85,153.55,153.84,400.0
2024-11-04 12:30:00,154.35,154.43,154.33,154.33,500.0,154.35,154.43,154.33,154.33,500.0
2024-11-04 13:00:00,154.21,154.22,154.0,154.12,662.0,154.21,154.22,154.0,154.12,662.0
2024-11-04 13:30:00,154.25,154.25,154.11,154.12,1400.0,154.25,154.25,154.11,154.12,1400.0
2024-11-04 14:00:00,154.21,154.25,154.16,154.16,400.0,154.21,154.25,154.16,154.16,400.0
2024-11-04 14:30:00,154.0,154.1,153.87,153.92,800.0,154.0,154.1,153.87,153.92,800.0
2024-11-04 15:00:00,153.92,153.96,153.75,153.91,1340.0,153.92,153.96,153.75,153.91,1340.0
2024-11-04 15:30:00,153.69,154.07,153.44,153.6,12687.0,153.69,154.07,153.44,153.6,12687.0
2024-11-05 09:30:00,153.39,154.45,153.39,154.45,400.0,153.39,154.45,153.39,154.45,400.0
2024-11-05 10:00:00,154.84,154.84,154.84,154.84,100.0,154.84,154.84,154.84,154.84,100.0
2024-11-05 10:30:00,154.83,154.83,154.67,154.67,297.0,154.83,154.83,154.67,154.67,297.0
2024-11-05 11:00:00,154.58,154.58,154.58,154.58,366.0,154.58,154.58,154.58,154.58,366.0
2024-11-05 11:30:00,154.37,154.51,154.15,154.51,700.0,154.37,154.51,154.15,154.51,700.0
2024-11-05 12:00:00,154.65,154.65,154.43,154.57,1641.0,154.65,154.65,154.43,154.57,1641.0
2024-11-05 12:30:00,154.56,154.97,154.53,154.97,600.0,154.56,154.97,154.53,154.97,600.0
2024-11-05 13:00:00,155.18,155.2,154.67,154.67,400.0,155.18,155.2,154.67,154.67,400.0
2024-11-05 13:30:00,154.51,154.59,154.4,154.57,2229.0,154.51,154.59,154.4,154.57,2229.0
2024-11-05 14:00:00,154.66,155.0,154.65,154.87,1982.0,154.66,155.0,154.65,154.87,1982.0
2024-11-05 14:30:00,154.85,154.87,154.54,154.54,1498.0,154.85,154.87,154.54,154.54,1498.0
2024-11-05 15:00:00,154.45,154.66,154.45,154.66,2800.0,154.45,154.66,154.45,154.66,2800.0
2024-11-05 15:30:00,154.57,154.96,154.53,154.91,5033.0,154.57,154.96,154.53,154.91,5033.0
2024-11-06 09:30:00,160.74,161.0,159.32,159.57,2347.0,160.74,161.0,159.32,159.57,2347.0
2024-11-06 10:00:00,160.61,161.27,160.61,161.0,2103.0,160.61,161.27,160.61,161.0,2103.0
2024-11-06 10:30:00,160.59,161.0,160.47,160.76,4625.0,160.59,161.0,160.47,160.76,4625.0
2024-11-06 11:00:00,160.53,161.51,160.53,161.51,1366.0,160.53,161.51,160.53,161.51,1366.0
2024-11-06 11:30:00,161.76,162.06,161.74,161.74,500.0,161.76,162.06,161.74,161.74,500.0
2024-11-06 12:00:00,161.54,161.54,161.41,161.41,300.0,161.54,161.54,161.41,161.41,300.0
2024-11-06 12:30:00,161.16,161.2,161.08,161.08,600.0,161.16,161.2,161.08,161.08,600.0
2024-11-06 13:00:00,161.6,161.68,161.51,161.51,700.0,161.6,161.68,161.51,161.51,700.0
2024-11-06 13:30:00,161.67,161.7,161.57,161.64,1626.0,161.67,161.7,161.57,161.64,1626.0
2024-11-06 14:00:00,161.79,161.86,161.71,161.71,500.0,161.79,161.86,161.71,161.71,500.0
2024-11-06 14:30:00,161.8,161.8,161.36,161.36,800.0,161.8,161.8,161.36,161.36,800.0
2024-11-06 15:00:00,161.5,161.77,161.5,161.7,600.0,161.5,161.77,161.5,161.7,600.0
2024-11-06 15:30:00,161.49,162.07,161.39,162.07,5313.0,161.49,162.07,161.39,162.07,5313.0
2024-11-07 10:00:00,163.38,163.41,163.38,163.41,200.0,163.38,163.41,163.38,163.41,200.0
2024-11-07 10:30:00,162.88,163.7,162.88,163.7,600.0,162.88,163.7,162.88,163.7,600.0
2024-11-07 11:00:00,163.91,163.91,163.36,163.36,600.0,163.91,163.91,163.36,163.36,600.0
2024-11-07 11:30:00,163.21,163.92,163.13,163.92,500.0,163.21,163.92,163.13,163.92,500.0
2024-11-07 12:00:00,163.73,164.55,163.73,164.36,1200.0,163.73,164.55,163.73,164.36,1200.0
2024-11-07 12:30:00,164.13,164.42,164.09,164.42,400.0,164.13,164.42,164.09,164.42,400.0
2024-11-07 13:00:00,164.26,164.3,164.19,164.3,300.0,164.26,164.3,164.19,164.3,300.0
2024-11-07 13:30:00,164.26,165.0,164.25,165.0,1277.0,164.26,165.0,164.25,165.0,1277.0
2024-11-07 14:00:00,164.79,165.04,164.54,165.04,1100.0,164.79,165.04,164.54,165.04,1100.0
2024-11-07 14:30:00,164.69,164.77,164.17,164.77,1700.0,164.69,164.77,164.17,164.77,1700.0
2024-11-07 15:00:00,164.83,165.29,164.83,165.14,1478.0,164.83,165.29,164.83,165.14,1478.0
2024-11-07 15:30:00,165.0,165.3,164.95,165.16,6005.0,165.0,165.3,164.95,165.16,6005.0
2024-11-08 09:30:00,163.63,164.0,163.55,164.0,500.0,163.63,164.0,163.55,164.0,500.0
2024-11-08 10:00:00,164.38,165.0,164.17,165.0,900.0,164.38,165.0,164.17,165.0,900.0
2024-11-08 10:30:00,164.94,165.21,164.68,164.68,600.0,164.94,165.21,164.68,164.68,600.0
2024-11-08 11:00:00,164.67,164.75,164.67,164.73,413.0,164.67,164.75,164.67,164.73,413.0
2024-11-08 11:30:00,164.72,164.72,164.72,164.72,100.0,164.72,164.72,164.72,164.72,100.0
2024-11-08 12:00:00,164.04,164.6,164.04,164.6,400.0,164.04,164.6,164.04,164.6,400.0
2024-11-08 12:30:00,164.5,164.68,164.5,164.68,700.0,164.5,164.68,164.5,164.68,700.0
2024-11-08 13:00:00,164.75,164.76,164.41,164.47,1200.0,164.75,164.76,164.41,164.47,1200.0
2024-11-08 13:30:00,164.59,164.92,164.58,164.63,1200.0,164.59,164.92,164.58,164.63,1200.0
2024-11-08 14:00:00,164.8,165.14,164.8,165.1,1000.0,164.8,165.14,164.8,165.1,1000.0
2024-11-08 14:30:00,165.02,165.02,164.75,164.77,400.0,165.02,165.02,164.75,164.77,400.0
2024-11-08 15:00:00,165.11,165.11,164.8,164.8,846.0,165.11,165.11,164.8,164.8,846.0
2024-11-08 15:30:00,164.87,165.46,164.75,165.46,3769.0,164.87,165.46,164.75,165.46,3769.0
2024-11-11 09:30:00,165.78,166.0,163.52,163.52,1539.0,165.78,166.0,163.52,163.52,1539.0
2024-11-11 10:00:00,163.64,163.64,162.11,162.11,900.0,163.64,163.64,162.11,162.11,900.0
2024-11-11 10:30:00,163.03,163.08,163.03,163.08,200.0,163.03,163.08,163.03,163.08,200.0
2024-11-11 11:00:00,163.98,163.99,163.66,163.71,600.0,163.98,163.99,163.66,163.71,600.0
2024-11-11 11:30:00,163.77,164.19,163.77,164.16,744.0,163.77,164.19,163.77,164.16,744.0
2024-11-11 12:00:00,163.94,164.06,163.86,163.86,300.0,163.94,164.06,163.86,163.86,300.0
2024-11-11 12:30:00,163.75,163.93,163.75,163.93,600.0,163.75,163.93,163.75,163.93,600.0
2024-11-11 13:00:00,163.66,163.66,163.61,163.64,600.0,163.66,163.66,163.61,163.64,600.0
2024-11-11 13:30:00,163.59,163.98,163.59,163.98,539.0,163.59,163.98,163.59,163.98,539.0
2024-11-11 14:00:00,163.9,164.02,163.9,163.91,1950.0,163.9,164.02,163.9,163.91,1950.0
2024-11-11 14:30:00,163.39,163.39,163.15,163.15,800.0,163.39,163.39,163.15,163.15,800.0
2024-11-11 15:00:00,163.11,163.32,163.02,163.13,1000.0,163.11,163.32,163.02,163.13,1000.0
2024-11-11 15:30:00,163.18,163.64,163.07,163.64,5163.0,163.18,163.64,163.07,163.64,5163.0
2024-11-12 09:30:00,163.66,163.69,163.57,163.57,400.0,163.66,163.69,163.57,163.57,400.0
2024-11-12 10:00:00,162.92,162.92,162.71,162.71,300.0,162.92,162.92,162.71,162.71,300.0
2024-11-12 10:30:00,162.3,162.38,162.1,162.26,1967.0,162.3,162.38,162.1,162.26,1967.0
2024-11-12 11:00:00,162.12,162.12,162.0,162.02,710.0,162.12,162.12,162.0,162.02,710.0
2024-11-12 11:30:00,162.21,162.21,161.68,161.68,1113.0,162.21,162.21,161.68,161.68,1113.0
2024-11-12 12:00:00,161.68,161.68,161.68,161.68,100.0,161.68,161.68,161.68,161.68,100.0
2024-11-12 12:30:00,161.44,161.44,161.1,161.1,400.0,161.44,161.44,161.1,161.1,400.0
2024-11-12 13:00:00,160.91,161.12,160.87,161.12,500.0,160.91,161.12,160.87,161.12,500.0
2024-11-12 13:30:00,161.33,161.43,161.33,161.34,400.0,161.33,161.43,161.33,161.34,400.0
2024-11-12 14:00:00,161.34,161.49,161.34,161.44,1502.0,161.34,161.49,161.34,161.44,1502.0
2024-11-12 14:30:00,161.47,161.5,161.4,161.49,1134.0,161.47,161.5,161.4,161.49,1134.0
2024-11-12 15:00:00,161.28,161.37,161.08,161.22,933.0,161.28,161.37,161.08,161.22,933.0
2024-11-12 15:30:00,161.24,161.37,160.97,161.22,3100.0,161.24,161.37,160.97,161.22,3100.0
2024-11-13 09:30:00,160.0,160.54,160.0,160.54,771.0,160.0,160.54,160.0,160.54,771.0
2024-11-13 10:00:00,159.44,159.44,159.37,159.37,341.0,159.44,159.44,159.37,159.37,341.0
2024-11-13 10:30:00,159.89,160.31,159.89,160.29,418.0,159.89,160.31,159.89,160.29,418.0
2024-11-13 11:00:00,160.22,160.22,159.27,159.59,624.0,160.22,160.22,159.27,159.59,624.0
2024-11-13 11:30:00,159.3,159.3,159.3,159.3,200.0,159.3,159.3,159.3,159.3,200.0
2024-11-13 12:00:00,159.7,159.73,159.55,159.55,330.0,159.7,159.73,159.55,159.55,330.0
2024-11-13 12:30:00,159.18,159.43,159.18,159.43,200.0,159.18,159.43,159.18,159.43,200.0
2024-11-13 13:00:00,159.34,159.52,159.34,159.52,235.0,159.34,159.52,159.34,159.52,235.0
2024-11-13 13:30:00,159.57,159.57,159.04,159.17,400.0,159.57,159.57,159.04,159.17,400.0
2024-11-13 14:00:00,158.93,159.01,157.9,157.93,2053.0,158.93,159.01,157.9,157.93,2053.0
2024-11-13 14:30:00,157.72,157.84,157.17,157.17,3706.0,157.72,157.84,157.17,157.17,3706.0
2024-11-13 15:00:00,157.07,157.25,156.66,157.25,1774.0,157.07,157.25,156.66,157.25,1774.0
2024-11-13 15:30:00,157.27,157.58,157.1,157.23,9736.0,157.27,157.58,157.1,157.23,9736.0
2024-11-14 09:30:00,157.09,157.09,155.0,155.21,2798.0,157.09,157.09,155.0,155.21,2798.0
2024-11-14 10:00:00,154.89,154.89,153.83,153.83,1730.0,154.89,154.89,153.83,153.83,1730.0
2024-11-14 10:30:00,154.13,154.5,153.65,154.19,2868.0,154.13,154.5,153.65,154.19,2868.0
2024-11-14 11:00:00,154.59,154.81,154.44,154.44,2095.0,154.59,154.81,154.44,154.44,2095.0
2024-11-14 11:30:00,154.59,154.59,154.17,154.19,513.0,154.59,154.59,154.17,154.19,513.0
2024-11-14 12:00:00,154.12,154.25,153.96,153.97,515.0,154.12,154.25,153.96,153.97,515.0
2024-11-14 12:30:00,153.76,154.08,153.59,154.07,1100.0,153.76,154.08,153.59,154.07,1100.0
2024-11-14 13:00:00,153.9,154.34,153.9,153.99,1771.0,153.9,154.34,153.9,153.99,1771.0
2024-11-14 13:30:00,153.95,154.19,153.65,153.65,500.0,153.95,154.19,153.65,153.65,500.0
2024-11-14 14:00:00,153.74,154.08,153.74,154.07,911.0,153.74,154.08,153.74,154.07,911.0
2024-11-14 14:30:00,154.1,154.26,153.92,153.92,2131.0,154.1,154.26,153.92,153.92,2131.0
2024-11-14 15:00:00,153.85,153.85,153.22,153.62,2474.0,153.85,153.85,153.22,153.62,2474.0
2024-11-14 15:30:00,153.52,153.92,153.1,153.66,9035.0,153.52,153.92,153.1,153.66,9035.0
2024-11-15 09:30:00,151.29,151.75,151.1,151.1,449.0,151.29,151.75,151.1,151.1,449.0
2024-11-15 10:00:00,151.03,151.03,150.28,150.28,1336.0,151.03,151.03,150.28,150.28,1336.0
2024-11-15 10:30:00,150.12,150.12,149.27,149.61,1000.0,150.12,150.12,149.27,149.61,1000.0
2024-11-15 11:00:00,150.16,150.16,150.16,150.16,100.0,150.16,150.16,150.16,150.16,100.0
2024-11-15 11:30:00,150.63,150.63,149.92,150.17,423.0,150.63,150.63,149.92,150.17,423.0
2024-11-15 12:00:00,149.6,149.6,149.39,149.49,300.0,149.6,149.6,149.39,149.49,300.0
2024-11-15 12:30:00,149.47,149.55,149.31,149.45,1000.0,149.47,149.55,149.31,149.45,1000.0
2024-11-15 13:00:00,149.48,149.59,149.39,149.59,747.0,149.48,149.59,149.39,149.59,747.0
2024-11-15 13:30:00,149.58,149.58,149.48,149.48,238.0,149.58,149.58,149.48,149.48,238.0
2024-11-15 14:00:00,149.42,149.69,149.42,149.64,633.0,149.42,149.69,149.42,149.64,633.0
2024-11-15 14:30:00,149.56,149.85,149.51,149.64,896.0,149.56,149.85,149.51,149.64,896.0
2024-11-15 15:00:00,149.59,149.82,149.48,149.5,1721.0,149.59,149.82,149.48,149.5,1721.0
2024-11-15 15:30:00,149.44,149.83,149.36,149.36,6597.0,149.44,149.83,149.36,149.36,6597.0
2024-11-18 09:30:00,149.15,150.36,148.93,149.36,2479.0,149.15,150.36,148.93,149.36,2479.0
2024-11-18 10:00:00,149.52,149.63,149.39,149.53,583.0,149.52,149.63,149.39,149.53,583.0
2024-11-18 10:30:00,149.67,150.06,149.67,150.06,1442.0,149.67,150.06,149.67,150.06,1442.0
2024-11-18 11:00:00,150.19,150.49,150.19,150.49,2203.0,150.19,150.49,150.19,150.49,2203.0
2024-11-18 11:30:00,150.51,150.98,150.36,150.36,3467.0,150.51,150.98,150.36,150.36,3467.0
2024-11-18 12:00:00,150.4,150.77,150.1,150.71,5630.0,150.4,150.77,150.1,150.71,5630.0
2024-11-18 12:30:00,150.67,151.01,150.65,151.01,1600.0,150.67,151.01,150.65,151.01,1600.0
2024-11-18 13:00:00,150.96,150.96,150.5,150.58,424.0,150.96,150.96,150.5,150.58,424.0
2024-11-18 13:30:00,150.5,150.67,150.46,150.67,800.0,150.5,150.67,150.46,150.67,800.0
2024-11-18 14:00:00,150.84,150.84,150.56,150.56,1515.0,150.84,150.84,150.56,150.56,1515.0
2024-11-18 14:30:00,150.38,150.78,150.38,150.77,835.0,150.38,150.78,150.38,150.77,835.0
2024-11-18 15:00:00,150.6,151.11,150.56,151.07,4535.0,150.6,151.11,150.56,151.07,4535.0
2024-11-18 15:30:00,151.0,151.57,150.79,151.51,8959.0,151.0,151.57,150.79,151.51,8959.0
2024-11-19 09:30:00,149.2,150.31,149.2,150.25,3115.0,149.2,150.31,149.2,150.25,3115.0
2024-11-19 10:00:00,150.0,150.74,149.86,150.74,3893.0,150.0,150.74,149.86,150.74,3893.0
2024-11-19 10:30:00,150.81,151.47,150.8,151.26,2211.0,150.81,151.47,150.8,151.26,2211.0
2024-11-19 11:00:00,151.28,152.02,151.28,152.02,1510.0,151.28,152.02,151.28,152.02,1510.0
2024-11-19 11:30:00,151.93,152.0,151.63,151.97,2714.0,151.93,152.0,151.63,151.97,2714.0
2024-11-19 12:00:00,151.85,151.85,151.76,151.78,600.0,151.85,151.85,151.76,151.78,600.0
2024-11-19 12:30:00,151.62,151.62,151.62,151.62,258.0,151.62,151.62,151.62,151.62,258.0
2024-11-19 13:00:00,151.73,152.0,151.49,151.58,3960.0,151.73,152.0,151.49,151.58,3960.0
2024-11-19 13:30:00,151.61,152.23,151.61,152.23,3722.0,151.61,152.23,151.61,152.23,3722.0
2024-11-19 14:00:00,152.3,152.32,151.84,151.91,2851.0,152.3,152.32,151.84,151.91,2851.0
2024-11-19 14:30:00,151.83,151.83,151.59,151.75,8455.0,151.83,151.83,151.59,151.75,8455.0
2024-11-19 15:00:00,151.75,152.06,151.75,152.0,7605.0,151.75,152.06,151.75,152.0,7605.0
2024-11-19 15:30:00,152.04,152.53,151.95,152.15,14335.0,152.04,152.53,151.95,152.15,14335.0
2024-11-20 09:30:00,165.21,168.22,159.47,160.29,19848.0,165.21,168.22,159.47,160.29,19848.0
2024-11-20 10:00:00,160.0,161.04,159.54,161.04,10703.0,160.0,161.04,159.54,161.04,10703.0
2024-11-20 10:30:00,160.88,161.49,160.0,161.24,4457.0,160.88,161.49,160.0,161.24,4457.0
2024-11-20 11:00:00,160.0,160.27,159.5,160.03,4950.0,160.0,160.27,159.5,160.03,4950.0
2024-11-20 11:30:00,160.07,161.69,160.07,161.69,1757.0,160.07,161.69,160.07,161.69,1757.0
2024-11-20 12:00:00,161.67,161.89,161.09,161.73,1800.0,161.67,161.89,161.09,161.73,1800.0
2024-11-20 12:30:00,161.66,161.7,161.07,161.07,1350.0,161.66,161.7,161.07,161.07,1350.0
2024-11-20 13:00:00,160.69,160.92,160.19,160.83,4302.0,160.69,160.92,160.19,160.83,4302.0
2024-11-20 13:30:00,160.72,160.79,160.39,160.79,1421.0,160.72,160.79,160.39,160.79,1421.0
2024-11-20 14:00:00,161.06,161.77,161.06,161.56,1816.0,161.06,161.77,161.06,161.56,1816.0
2024-11-20 14:30:00,161.4,162.65,161.4,162.4,3412.0,161.4,162.65,161.4,162.4,3412.0
2024-11-20 15:00:00,162.36,163.15,162.34,163.15,4032.0,162.36,163.15,162.34,163.15,4032.0
2024-11-20 15:30:00,163.55,165.68,163.55,165.52,12596.0,163.55,165.68,163.55,165.52,12596.0
2024-11-21 09:30:00,165.28,165.43,162.94,164.62,668.0,165.28,165.43,162.94,164.62,668.0
2024-11-21 10:00:00,165.49,166.55,165.49,166.44,700.0,165.49,166.55,165.49,166.44,700.0
2024-11-21 10:30:00,165.31,167.35,164.9,167.25,1600.0,165.31,167.35,164.9,167.25,1600.0
2024-11-21 11:00:00,167.45,168.5,167.12,168.35,1589.0,167.45,168.5,167.12,168.35,1589.0
2024-11-21 11:30:00,168.53,169.22,168.52,168.93,1231.0,168.53,169.22,168.52,168.93,1231.0
2024-11-21 12:00:00,168.49,169.8,168.49,169.79,1833.0,168.49,169.8,168.49,169.79,1833.0
2024-11-21 12:30:00,169.84,170.25,169.5,169.5,1544.0,169.84,170.25,169.5,169.5,1544.0
2024-11-21 13:00:00,169.65,170.08,169.65,170.08,1600.0,169.65,170.08,169.65,170.08,1600.0
2024-11-21 13:30:00,170.02,170.19,169.9,170.16,1874.0,170.02,170.19,169.9,170.16,1874.0
2024-11-21 14:00:00,169.9,169.9,169.69,169.69,326.0,169.9,169.9,169.69,169.69,326.0
2024-11-21 14:30:00,170.42,170.42,169.97,170.21,1100.0,170.42,170.42,169.97,170.21,1100.0
2024-11-21 15:00:00,170.28,170.41,170.12,170.22,1230.0,170.28,170.41,170.12,170.22,1230.0
2024-11-21 15:30:00,170.31,170.43,169.46,170.39,4935.0,170.31,170.43,169.46,170.39,4935.0
2024-11-22 09:30:00,169.6,170.0,169.59,169.76,700.0,169.6,170.0,169.59,169.76,700.0
2024-11-22 10:00:00,170.45,170.45,169.58,169.61,300.0,170.45,170.45,169.58,169.61,300.0
2024-11-22 10:30:00,170.35,170.92,170.34,170.9,1392.0,170.35,170.92,170.34,170.9,1392.0
2024-11-22 11:00:00,170.42,170.42,168.96,169.2,600.0,170.42,170.42,168.96,169.2,600.0
2024-11-22 11:30:00,169.17,170.27,169.17,170.27,600.0,169.17,170.27,169.17,170.27,600.0
2024-11-22 12:00:00,170.1,170.73,170.1,170.73,400.0,170.1,170.73,170.1,170.73,400.0
2024-11-22 12:30:00,170.66,170.77,170.36,170.77,1545.0,170.66,170.77,170.36,170.77,1545.0
2024-11-22 13:00:00,170.93,170.93,170.93,170.93,155.0,170.93,170.93,170.93,170.93,155.0
2024-11-22 13:30:00,170.08,170.24,170.03,170.16,996.0,170.08,170.24,170.03,170.16,996.0
2024-11-22 14:00:00,170.12,170.27,169.82,170.12,1765.0,170.12,170.27,169.82,170.12,1765.0
2024-11-22 14:30:00,170.04,170.36,170.04,170.3,1586.0,170.04,170.36,170.04,170.3,1586.0
2024-11-22 15:00:00,170.22,170.38,169.88,170.1,2779.0,170.22,170.38,169.88,170.1,2779.0
2024-11-22 15:30:00,170.09,170.69,169.94,170.23,8361.0,170.09,170.69,169.94,170.23,8361.0
2024-11-25 09:30:00,171.82,172.26,171.63,172.01,1623.0,171.82,172.26,171.63,172.01,1623.0
2024-11-25 10:00:00,172.5,174.3,172.3,174.25,1735.0,172.5,174.3,172.3,174.25,1735.0
2024-11-25 10:30:00,174.4,175.08,174.12,175.08,1800.0,174.4,175.08,174.12,175.08,1800.0
2024-11-25 11:00:00,175.2,175.2,174.46,174.46,500.0,175.2,175.2,174.46,174.46,500.0
2024-11-25 11:30:00,174.0,174.62,173.68,174.52,2929.0,174.0,174.62,173.68,174.52,2929.0
2024-11-25 12:00:00,174.66,174.66,173.85,173.92,3080.0,174.66,174.66,173.85,173.92,3080.0
2024-11-25 12:30:00,173.9,174.06,172.84,172.91,2296.0,173.9,174.06,172.84,172.91,2296.0
2024-11-25 13:00:00,172.96,173.15,172.73,172.79,2382.0,172.96,173.15,172.73,172.79,2382.0
2024-11-25 13:30:00,172.81,172.96,172.45,172.89,2116.0,172.81,172.96,172.45,172.89,2116.0
2024-11-25 14:00:00,172.95,172.96,171.91,172.1,2100.0,172.95,172.96,171.91,172.1,2100.0
2024-11-25 14:30:00,171.99,171.99,171.53,171.63,1674.0,171.99,171.99,171.53,171.63,1674.0
2024-11-25 15:00:00,171.72,171.91,171.27,171.27,1750.0,171.72,171.91,171.27,171.27,1750.0
2024-11-25 15:30:00,171.32,171.68,170.54,171.6,15287.0,171.32,171.68,170.54,171.6,15287.0
2024-11-26 09:30:00,172.75,172.75,172.33,172.33,200.0,172.75,172.75,172.33,172.33,200.0
2024-11-26 10:00:00,172.14,173.0,171.03,171.03,401.0,172.14,173.0,171.03,171.03,401.0
2024-11-26 10:30:00,170.98,171.66,170.98,171.66,631.0,170.98,171.66,170.98,171.66,631.0
2024-11-26 11:00:00,171.09,171.14,170.88,171.14,500.0,171.09,171.14,170.88,171.14,500.0
2024-11-26 11:30:00,171.53,171.53,170.87,170.87,600.0,171.53,171.53,170.87,170.87,600.0
2024-11-26 12:00:00,170.92,170.92,170.87,170.9,300.0,170.92,170.92,170.87,170.9,300.0
2024-11-26 12:30:00,171.08,171.16,171.02,171.16,500.0,171.08,171.16,171.02,171.16,500.0
2024-11-26 13:00:00,171.15,171.18,171.0,171.18,400.0,171.15,171.18,171.0,171.18,400.0
2024-11-26 13:30:00,171.46,171.52,171.46,171.52,200.0,171.46,171.52,171.46,171.52,200.0
2024-11-26 14:00:00,171.65,171.65,171.47,171.58,500.0,171.65,171.65,171.47,171.58,500.0
2024-11-26 14:30:00,171.54,171.6,171.54,171.6,300.0,171.54,171.6,171.54,171.6,300.0
2024-11-26 15:00:00,171.46,171.64,171.46,171.46,800.0,171.46,171.64,171.46,171.46,800.0
2024-11-26 15:30:00,171.46,172.11,171.38,171.89,6611.0,171.46,172.11,171.38,171.89,6611.0
2024-11-27 09:30:00,171.91,172.25,171.88,171.88,516.0,171.91,172.25,171.88,171.88,516.0
2024-11-27 10:00:00,170.84,170.84,169.37,169.37,2400.0,170.84,170.84,169.37,169.37,2400.0
2024-11-27 10:30:00,169.16,169.28,169.16,169.28,400.0,169.16,169.28,169.16,169.28,400.0
2024-11-27 11:00:00,169.85,169.85,169.71,169.71,200.0,169.85,169.85,169.71,169.71,200.0
2024-11-27 11:30:00,169.69,170.09,169.69,170.09,300.0,169.69,170.09,169.69,170.09,300.0
2024-11-27 12:00:00,169.58,169.95,169.58,169.95,295.0,169.58,169.95,169.58,169.95,295.0
2024-11-27 12:30:00,170.12,170.12,170.12,170.12,100.0,170.12,170.12,170.12,170.12,100.0
2024-11-27 13:00:00,170.28,170.28,170.28,170.28,100.0,170.28,170.28,170.28,170.28,100.0
2024-11-27 13:30:00,170.52,170.87,170.52,170.84,1000.0,170.52,170.87,170.52,170.84,1000.0
2024-11-27 14:00:00,170.78,171.0,170.02,170.23,1300.0,170.78,171.0,170.02,170.23,1300.0
2024-11-27 14:30:00,170.33,170.33,170.1,170.22,500.0,170.33,170.33,170.1,170.22,500.0
2024-11-27 15:00:00,170.15,170.15,168.84,168.89,800.0,170.15,170.15,168.84,168.89,800.0
2024-11-27 15:30:00,168.87,168.95,168.37,168.61,2992.0,168.87,168.95,168.37,168.61,2992.0
2024-11-29 09:30:00,168.9,170.07,168.9,170.07,1700.0,168.9,170.07,168.9,170.07,1700.0
2024-11-29 10:00:00,170.27,170.45,170.19,170.19,500.0,170.27,170.45,170.19,170.19,500.0
2024-11-29 10:30:00,170.11,170.25,170.05,170.25,400.0,170.11,170.25,170.05,170.25,400.0
2024-11-29 11:00:00,170.5,170.5,170.34,170.34,200.0,170.5,170.5,170.34,170.34,200.0
2024-11-29 11:30:00,170.55,170.55,170.3,170.3,200.0,170.55,170.55,170.3,170.3,200.0
2024-11-29 12:00:00,170.37,170.91,170.36,170.84,2445.0,170.37,170.91,170.36,170.84,2445.0
2024-11-29 12:30:00,170.8,171.38,170.73,171.15,2185.0,170.8,171.38,170.73,171.15,2185.0
2024-12-02 09:30:00,170.1,171.1,169.04,170.91,2135.0,170.1,171.1,169.04,170.91,2135.0
2024-12-02 10:00:00,170.9,171.92,170.9,171.91,1752.0,170.9,171.92,170.9,171.91,1752.0
2024-12-02 10:30:00,172.06,172.33,171.79,171.88,700.0,172.06,172.33,171.79,171.88,700.0
2024-12-02 11:00:00,171.92,171.92,171.71,171.71,500.0,171.92,171.92,171.71,171.71,500.0
2024-12-02 11:30:00,171.82,171.83,171.5,171.69,1000.0,171.82,171.83,171.5,171.69,1000.0
2024-12-02 12:00:00,171.65,172.02,171.53,171.97,700.0,171.65,172.02,171.53,171.97,700.0
2024-12-02 12:30:00,171.87,172.27,171.87,172.26,300.0,171.87,172.27,171.87,172.26,300.0
2024-12-02 13:00:00,171.99,172.03,171.81,171.95,800.0,171.99,172.03,171.81,171.95,800.0
2024-12-02 13:30:00,171.92,171.92,171.79,171.9,400.0,171.92,171.92,171.79,171.9,400.0
2024-12-02 14:00:00,171.75,171.75,171.37,171.4,2350.0,171.75,171.75,171.37,171.4,2350.0
2024-12-02 14:30:00,171.57,172.14,171.57,172.06,700.0,171.57,172.14,171.57,172.06,700.0
2024-12-02 15:00:00,172.42,172.52,172.16,172.52,800.0,172.42,172.52,172.16,172.52,800.0
2024-12-02 15:30:00,172.63,172.75,171.6,171.61,4800.0,172.63,172.75,171.6,171.61,4800.0
2024-12-03 09:30:00,171.5,171.6,171.41,171.56,1730.0,171.5,171.6,171.41,171.56,1730.0
2024-12-03 10:00:00,171.26,171.78,171.0,171.78,2000.0,171.26,171.78,171.0,171.78,2000.0
2024-12-03 10:30:00,171.56,171.98,171.53,171.53,1125.0,171.56,171.98,171.53,171.53,1125.0
2024-12-03 11:00:00,171.69,171.78,171.34,171.51,841.0,171.69,171.78,171.34,171.51,841.0
2024-12-03 11:30:00,171.42,171.42,170.0,170.81,7943.0,171.42,171.42,170.0,170.81,7943.0
2024-12-03 12:00:00,170.75,171.18,170.75,171.18,740.0,170.75,171.18,170.75,171.18,740.0
2024-12-03 12:30:00,171.19,171.28,171.06,171.28,1100.0,171.19,171.28,171.06,171.28,1100.0
2024-12-03 13:00:00,171.38,171.4,171.12,171.12,632.0,171.38,171.4,171.12,171.12,632.0
2024-12-03 13:30:00,170.94,170.94,170.79,170.92,315.0,170.94,170.94,170.79,170.92,315.0
2024-12-03 14:00:00,171.1,171.27,171.1,171.25,1253.0,171.1,171.27,171.1,171.25,1253.0
2024-12-03 14:30:00,171.26,171.43,171.26,171.4,400.0,171.26,171.43,171.26,171.4,400.0
2024-12-03 15:00:00,171.32,171.43,171.12,171.42,600.0,171.32,171.43,171.12,171.42,600.0
2024-12-03 15:30:00,171.25,171.36,170.97,171.06,3440.0,171.25,171.36,170.97,171.06,3440.0
2024-12-04 09:30:00,170.94,173.11,170.94,173.11,1000.0,170.94,173.11,170.94,173.11,1000.0
2024-12-04 10:00:00,172.5,172.72,172.41,172.72,600.0,172.5,172.72,172.41,172.72,600.0
2024-12-04 10:30:00,172.85,172.98,172.53,172.61,1191.0,172.85,172.98,172.53,172.61,1191.0
2024-12-04 11:00:00,172.96,172.96,172.96,172.96,100.0,172.96,172.96,172.96,172.96,100.0
2024-12-04 11:30:00,173.18,173.4,173.18,173.4,400.0,173.18,173.4,173.18,173.4,400.0
2024-12-04 12:00:00,173.32,173.44,173.32,173.35,400.0,173.32,173.44,173.32,173.35,400.0
2024-12-04 12:30:00,173.16,173.29,173.16,173.29,753.0,173.16,173.29,173.16,173.29,753.0
2024-12-04 13:00:00,173.28,173.28,172.87,172.87,500.0,173.28,173.28,172.87,172.87,500.0
2024-12-04 13:30:00,172.41,172.43,172.33,172.33,837.0,172.41,172.43,172.33,172.33,837.0
2024-12-04 14:00:00,172.27,172.82,172.27,172.82,1588.0,172.27,172.82,172.27,172.82,1588.0
2024-12-04 14:30:00,172.85,172.85,172.33,172.44,5409.0,172.85,172.85,172.33,172.44,5409.0
2024-12-04 15:00:00,172.46,172.46,172.23,172.33,1870.0,172.46,172.46,172.23,172.33,1870.0
2024-12-04 15:30:00,172.2,172.41,172.1,172.31,3300.0,172.2,172.41,172.1,172.31,3300.0
2024-12-05 09:30:00,171.98,172.31,171.5,171.5,2368.0,171.98,172.31,171.5,171.5,2368.0
2024-12-05 10:00:00,172.0,172.0,171.5,171.5,969.0,172.0,172.0,171.5,171.5,969.0
2024-12-05 10:30:00,171.56,171.56,171.43,171.43,300.0,171.56,171.56,171.43,171.43,300.0
2024-12-05 11:00:00,171.37,171.49,171.34,171.34,502.0,171.37,171.49,171.34,171.34,502.0
2024-12-05 11:30:00,171.52,171.54,171.0,171.0,550.0,171.52,171.54,171.0,171.0,550.0
2024-12-05 12:00:00,171.44,171.45,171.44,171.45,200.0,171.44,171.45,171.44,171.45,200.0
2024-12-05 12:30:00,171.23,171.23,171.23,171.23,100.0,171.23,171.23,171.23,171.23,100.0
2024-12-05 13:00:00,171.28,171.28,171.0,171.0,650.0,171.28,171.28,171.0,171.0,650.0
2024-12-05 13:30:00,170.85,170.85,170.85,170.85,231.0,170.85,170.85,170.85,170.85,231.0
2024-12-05 14:00:00,170.96,171.08,170.96,171.08,200.0,170.96,171.08,170.96,171.08,200.0
2024-12-05 14:30:00,170.93,170.98,170.93,170.98,200.0,170.93,170.98,170.93,170.98,200.0
2024-12-05 15:00:00,170.79,170.79,170.67,170.67,340.0,170.79,170.79,170.67,170.67,340.0
2024-12-05 15:30:00,170.65,170.65,169.56,169.59,7489.0,170.65,170.65,169.56,169.59,7489.0
2024-12-06 09:30:00,169.82,170.88,169.82,170.86,500.0,169.82,170.88,169.82,170.86,500.0
2024-12-06 10:00:00,171.06,172.02,170.85,172.02,1136.0,171.06,172.02,170.85,172.02,1136.0
2024-12-06 10:30:00,172.01,172.32,171.92,171.92,400.0,172.01,172.32,171.92,171.92,400.0
2024-12-06 11:00:00,171.48,171.5,170.87,170.95,5715.0,171.48,171.5,170.87,170.95,5715.0
2024-12-06 11:30:00,171.01,171.42,170.95,171.3,6320.0,171.01,171.42,170.95,171.3,6320.0
2024-12-06 12:00:00,171.22,171.35,171.08,171.08,5907.0,171.22,171.35,171.08,171.08,5907.0
2024-12-06 12:30:00,171.17,171.21,171.0,171.01,4249.0,171.17,171.21,171.0,171.01,4249.0
2024-12-06 13:00:00,170.99,171.58,170.99,171.49,8761.0,170.99,171.58,170.99,171.49,8761.0
2024-12-06 13:30:00,171.27,171.37,171.11,171.37,5530.0,171.27,171.37,171.11,171.37,5530.0
2024-12-06 14:00:00,171.37,171.37,171.16,171.18,8768.0,171.37,171.37,171.16,171.18,8768.0
2024-12-06 14:30:00,171.09,171.35,170.96,171.29,5958.0,171.09,171.35,170.96,171.29,5958.0
2024-12-06 15:00:00,171.27,171.44,171.24,171.44,4510.0,171.27,171.44,171.24,171.44,4510.0
2024-12-06 15:30:00,171.49,171.84,171.43,171.69,5796.0,171.49,171.84,171.43,171.69,5796.0
2024-12-09 09:30:00,172.06,173.61,172.06,173.35,400.0,172.06,173.61,172.06,173.35,400.0
2024-12-09 10:00:00,173.53,173.91,173.53,173.54,300.0,173.53,173.91,173.53,173.54,300.0
2024-12-09 10:30:00,173.37,173.37,173.16,173.16,200.0,173.37,173.37,173.16,173.16,200.0
2024-12-09 11:00:00,173.04,173.21,172.97,173.21,500.0,173.04,173.21,172.97,173.21,500.0
2024-12-09 11:30:00,173.58,173.79,173.23,173.23,725.0,173.58,173.79,173.23,173.23,725.0
2024-12-09 12:00:00,173.03,173.23,173.03,173.04,1841.0,173.03,173.23,173.03,173.04,1841.0
2024-12-09 12:30:00,172.96,173.17,172.96,173.17,200.0,172.96,173.17,172.96,173.17,200.0
2024-12-09 13:00:00,173.17,173.17,173.17,173.17,0.0,173.17,173.17,173.17,173.17,0.0
2024-12-09 13:30:00,173.43,173.66,173.43,173.6,400.0,173.43,173.66,173.43,173.6,400.0
2024-12-09 14:00:00,173.53,173.53,173.33,173.43,700.0,173.53,173.53,173.33,173.43,700.0
2024-12-09 14:30:00,173.4,173.4,173.22,173.22,400.0,173.4,173.4,173.22,173.22,400.0
2024-12-09 15:00:00,173.35,173.36,173.05,173.08,600.0,173.35,173.36,173.05,173.08,600.0
2024-12-09 15:30:00,173.05,173.05,172.52,172.53,1800.0,173.05,173.05,172.52,172.53,1800.0
2024-12-10 09:30:00,170.77,171.23,170.62,170.65,600.0,170.77,171.23,170.62,170.65,600.0
2024-12-10 10:00:00,170.61,170.73,170.05,170.73,500.0,170.61,170.73,170.05,170.73,500.0
2024-12-10 10:30:00,170.73,170.73,170.73,170.73,0.0,170.73,170.73,170.73,170.73,0.0
2024-12-10 11:00:00,171.56,171.56,171.56,171.56,100.0,171.56,171.56,171.56,171.56,100.0
2024-12-10 11:30:00,171.45,171.45,171.31,171.44,300.0,171.45,171.45,171.31,171.44,300.0
2024-12-10 12:00:00,171.6,171.68,171.47,171.68,462.0,171.6,171.68,171.47,171.68,462.0
2024-12-10 12:30:00,171.65,171.65,171.65,171.65,198.0,171.65,171.65,171.65,171.65,198.0
2024-12-10 13:00:00,171.47,171.64,171.41,171.62,659.0,171.47,171.64,171.41,171.62,659.0
2024-12-10 13:30:00,171.61,171.64,171.61,171.62,400.0,171.61,171.64,171.61,171.62,400.0
2024-12-10 14:00:00,171.35,171.39,171.21,171.38,5823.0,171.35,171.39,171.21,171.38,5823.0
2024-12-10 14:30:00,171.31,171.31,171.24,171.24,1008.0,171.31,171.31,171.24,171.24,1008.0
2024-12-10 15:00:00,171.06,171.06,170.02,170.02,1200.0,171.06,171.06,170.02,170.02,1200.0
2024-12-10 15:30:00,169.76,169.76,168.83,168.9,6874.0,169.76,169.76,168.83,168.9,6874.0
2024-12-11 09:30:00,169.57,170.0,168.86,169.26,2265.0,169.57,170.0,168.86,169.26,2265.0
2024-12-11 10:00:00,169.44,169.77,169.25,169.77,950.0,169.44,169.77,169.25,169.77,950.0
2024-12-11 10:30:00,169.06,169.06,168.05,168.23,672.0,169.06,169.06,168.05,168.23,672.0
2024-12-11 11:00:00,168.17,168.5,168.03,168.49,1753.0,168.17,168.5,168.03,168.49,1753.0
2024-12-11 11:30:00,168.63,168.9,168.59,168.75,500.0,168.63,168.9,168.59,168.75,500.0
2024-12-11 12:00:00,168.82,168.83,168.62,168.62,600.0,168.82,168.83,168.62,168.62,600.0
2024-12-11 12:30:00,168.61,168.8,168.61,168.68,600.0,168.61,168.8,168.61,168.68,600.0
2024-12-11 13:00:00,168.73,168.99,168.73,168.99,543.0,168.73,168.99,168.73,168.99,543.0
2024-12-11 13:30:00,169.1,169.1,168.69,168.69,1332.0,169.1,169.1,168.69,168.69,1332.0
2024-12-11 14:00:00,168.74,168.84,168.49,168.64,2502.0,168.74,168.84,168.49,168.64,2502.0
2024-12-11 14:30:00,168.64,168.87,168.4,168.5,2918.0,168.64,168.87,168.4,168.5,2918.0
2024-12-11 15:00:00,168.62,168.63,168.31,168.4,3555.0,168.62,168.63,168.31,168.4,3555.0
2024-12-11 15:30:00,168.5,168.5,167.75,167.79,7796.0,168.5,168.5,167.75,167.79,7796.0
2024-12-12 09:30:00,167.22,168.31,166.85,167.93,1525.0,167.22,168.31,166.85,167.93,1525.0
2024-12-12 10:00:00,168.32,168.83,167.86,168.67,825.0,168.32,168.83,167.86,168.67,825.0
2024-12-12 10:30:00,168.75,168.75,168.52,168.52,500.0,168.75,168.75,168.52,168.52,500.0
2024-12-12 11:00:00,168.94,168.94,168.54,168.61,600.0,168.94,168.94,168.54,168.61,600.0
2024-12-12 11:30:00,168.67,168.67,168.53,168.55,381.0,168.67,168.67,168.53,168.55,381.0
2024-12-12 12:00:00,168.19,168.39,168.19,168.39,400.0,168.19,168.39,168.19,168.39,400.0
2024-12-12 12:30:00,168.46,168.46,168.08,168.23,400.0,168.46,168.46,168.08,168.23,400.0
2024-12-12 13:00:00,168.52,168.93,168.52,168.93,600.0,168.52,168.93,168.52,168.93,600.0
2024-12-12 13:30:00,168.77,168.83,168.71,168.71,400.0,168.77,168.83,168.71,168.71,400.0
2024-12-12 14:00:00,168.72,168.72,168.58,168.58,700.0,168.72,168.72,168.58,168.58,700.0
2024-12-12 14:30:00,168.53,168.65,168.52,168.64,1261.0,168.53,168.65,168.52,168.64,1261.0
2024-12-12 15:00:00,168.81,169.16,168.66,169.03,1300.0,168.81,169.16,168.66,169.03,1300.0
2024-12-12 15:30:00,168.88,168.96,168.39,168.46,4137.0,168.88,168.96,168.39,168.46,4137.0
2024-12-13 09:30:00,167.89,168.53,167.89,168.02,748.0,167.89,168.53,167.89,168.02,748.0
2024-12-13 10:00:00,167.47,167.47,166.93,167.01,500.0,167.47,167.47,166.93,167.01,500.0
2024-12-13 10:30:00,166.07,166.45,166.07,166.45,300.0,166.07,166.45,166.07,166.45,300.0
2024-12-13 11:00:00,166.57,166.76,166.3,166.76,700.0,166.57,166.76,166.3,166.76,700.0
2024-12-13 11:30:00,167.02,167.02,166.62,166.75,500.0,167.02,167.02,166.62,166.75,500.0
2024-12-13 12:00:00,166.75,166.75,166.75,166.75,0.0,166.75,166.75,166.75,166.75,0.0
2024-12-13 12:30:00,165.74,166.21,165.74,166.02,800.0,165.74,166.21,165.74,166.02,800.0
2024-12-13 13:00:00,166.17,166.25,165.96,166.25,4689.0,166.17,166.25,165.96,166.25,4689.0
2024-12-13 13:30:00,166.01,166.01,166.01,166.01,100.0,166.01,166.01,166.01,166.01,100.0
2024-12-13 14:00:00,165.91,166.03,165.91,166.03,300.0,165.91,166.03,165.91,166.03,300.0
2024-12-13 14:30:00,165.82,165.97,165.72,165.97,900.0,165.82,165.97,165.72,165.97,900.0
2024-12-13 15:00:00,165.96,166.25,165.89,166.25,1435.0,165.96,166.25,165.89,166.25,1435.0
2024-12-13 15:30:00,166.21,166.66,166.04,166.58,4250.0,166.21,166.66,166.04,166.58,4250.0
2024-12-16 09:30:00,169.15,171.59,169.15,171.44,1926.0,169.15,171.59,169.15,171.44,1926.0
2024-12-16 10:00:00,171.98,171.98,171.5,171.75,600.0,171.98,171.98,171.5,171.75,600.0
2024-12-16 10:30:00,171.97,171.97,171.56,171.56,300.0,171.97,171.97,171.56,171.56,300.0
2024-12-16 11:00:00,170.32,170.44,169.96,170.22,400.0,170.32,170.44,169.96,170.22,400.0
2024-12-16 11:30:00,170.3,170.33,170.18,170.28,600.0,170.3,170.33,170.18,170.28,600.0
2024-12-16 12:00:00,169.95,170.53,169.93,170.53,722.0,169.95,170.53,169.93,170.53,722.0
2024-12-16 12:30:00,170.51,171.11,170.46,171.11,1052.0,170.51,171.11,170.46,171.11,1052.0
2024-12-16 13:00:00,171.27,171.74,171.27,171.74,440.0,171.27,171.74,171.27,171.74,440.0
2024-12-16 13:30:00,171.53,171.65,171.53,171.61,800.0,171.53,171.65,171.53,171.61,800.0
2024-12-16 14:00:00,171.47,171.59,171.37,171.37,1000.0,171.47,171.59,171.37,171.37,1000.0
2024-12-16 14:30:00,171.38,171.51,171.33,171.48,824.0,171.38,171.51,171.33,171.48,824.0
2024-12-16 15:00:00,171.3,171.3,170.79,170.87,1900.0,171.3,171.3,170.79,170.87,1900.0
2024-12-16 15:30:00,170.93,171.06,170.55,170.89,3795.0,170.93,171.06,170.55,170.89,3795.0
2024-12-17 09:30:00,169.78,169.78,169.45,169.5,300.0,169.78,169.78,169.45,169.5,300.0
2024-12-17 10:00:00,169.18,169.18,167.8,167.8,645.0,169.18,169.18,167.8,167.8,645.0
2024-12-17 10:30:00,167.94,167.94,167.23,167.23,1166.0,167.94,167.94,167.23,167.23,1166.0
2024-12-17 11:00:00,166.75,166.75,165.9,165.9,400.0,166.75,166.75,165.9,165.9,400.0
2024-12-17 11:30:00,166.31,166.54,166.31,166.54,400.0,166.31,166.54,166.31,166.54,400.0
2024-12-17 12:00:00,165.96,165.96,165.78,165.94,418.0,165.96,165.96,165.78,165.94,418.0
2024-12-17 12:30:00,165.45,165.61,165.24,165.4,700.0,165.45,165.61,165.24,165.4,700.0
2024-12-17 13:00:00,165.78,165.85,165.78,165.85,300.0,165.78,165.85,165.78,165.85,300.0
2024-12-17 13:30:00,166.18,166.51,166.1,166.51,700.0,166.18,166.51,166.1,166.51,700.0
2024-12-17 14:00:00,166.48,166.48,166.3,166.3,970.0,166.48,166.48,166.3,166.3,970.0
2024-12-17 14:30:00,166.13,166.13,165.63,166.0,1014.0,166.13,166.13,165.63,166.0,1014.0
2024-12-17 15:00:00,166.19,166.19,165.54,165.75,979.0,166.19,166.19,165.54,165.75,979.0
2024-12-17 15:30:00,165.62,166.42,165.62,166.22,4185.0,165.62,166.42,165.62,166.22,4185.0
2024-12-18 09:30:00,165.71,165.95,165.71,165.95,300.0,165.71,165.95,165.71,165.95,300.0
2024-12-18 10:00:00,165.63,166.58,165.63,166.48,536.0,165.63,166.58,165.63,166.48,536.0
2024-12-18 10:30:00,166.77,166.94,166.69,166.86,600.0,166.77,166.94,166.69,166.86,600.0
2024-12-18 11:00:00,167.14,167.4,166.99,167.4,1100.0,167.14,167.4,166.99,167.4,1100.0
2024-12-18 11:30:00,167.48,167.48,167.32,167.32,400.0,167.48,167.48,167.32,167.32,400.0
2024-12-18 12:00:00,167.39,167.84,167.39,167.75,1566.0,167.39,167.84,167.39,167.75,1566.0
2024-12-18 12:30:00,167.71,168.12,167.23,167.36,800.0,167.71,168.12,167.23,167.36,800.0
2024-12-18 13:00:00,167.28,167.34,167.24,167.32,977.0,167.28,167.34,167.24,167.32,977.0
2024-12-18 13:30:00,167.33,167.33,166.91,166.93,700.0,167.33,167.33,166.91,166.93,700.0
2024-12-18 14:00:00,166.27,166.27,165.0,165.0,1708.0,166.27,166.27,165.0,165.0,1708.0
2024-12-18 14:30:00,164.47,164.47,163.07,163.07,1300.0,164.47,164.47,163.07,163.07,1300.0
2024-12-18 15:00:00,163.35,163.46,161.81,161.81,788.0,163.35,163.46,161.81,161.81,788.0
2024-12-18 15:30:00,161.95,162.02,160.28,160.33,4515.0,161.95,162.02,160.28,160.33,4515.0
2024-12-19 09:30:00,160.61,161.47,160.61,161.02,601.0,160.61,161.47,160.61,161.02,601.0
2024-12-19 10:00:00,161.08,161.08,160.02,160.02,734.0,161.08,161.08,160.02,160.02,734.0
2024-12-19 10:30:00,159.19,159.73,159.19,159.56,726.0,159.19,159.73,159.19,159.56,726.0
2024-12-19 11:00:00,159.66,159.66,159.08,159.42,737.0,159.66,159.66,159.08,159.42,737.0
2024-12-19 11:30:00,159.95,159.95,159.87,159.87,296.0,159.95,159.95,159.87,159.87,296.0
2024-12-19 12:00:00,159.77,159.77,159.13,159.13,300.0,159.77,159.77,159.13,159.13,300.0
2024-12-19 12:30:00,159.0,159.0,159.0,159.0,100.0,159.0,159.0,159.0,159.0,100.0
2024-12-19 13:00:00,159.29,159.56,159.25,159.47,500.0,159.29,159.56,159.25,159.47,500.0
2024-12-19 13:30:00,159.68,159.79,159.68,159.78,500.0,159.68,159.79,159.68,159.78,500.0
2024-12-19 14:00:00,160.06,160.06,159.71,159.9,900.0,160.06,160.06,159.71,159.9,900.0
2024-12-19 14:30:00,159.94,160.07,159.85,159.92,900.0,159.94,160.07,159.85,159.92,900.0
2024-12-19 15:00:00,159.6,159.92,159.57,159.85,1462.0,159.6,159.92,159.57,159.85,1462.0
2024-12-19 15:30:00,159.87,160.04,159.46,159.76,5865.0,159.87,160.04,159.46,159.76,5865.0
2024-12-20 09:30:00,160.12,160.12,159.88,159.97,300.0,160.12,160.12,159.88,159.97,300.0
2024-12-20 10:00:00,159.97,159.97,159.97,159.97,0.0,159.97,159.97,159.97,159.97,0.0
2024-12-20 10:30:00,161.36,161.68,161.28,161.68,400.0,161.36,161.68,161.28,161.68,400.0
2024-12-20 11:00:00,161.68,162.31,161.68,162.28,952.0,161.68,162.31,161.68,162.28,952.0
2024-12-20 11:30:00,162.19,163.07,162.19,162.91,939.0,162.19,163.07,162.19,162.91,939.0
2024-12-20 12:00:00,162.73,162.73,162.63,162.63,300.0,162.73,162.73,162.63,162.63,300.0
2024-12-20 12:30:00,162.73,162.97,162.61,162.93,700.0,162.73,162.97,162.61,162.93,700.0
2024-12-20 13:00:00,162.86,162.86,162.1,162.1,1400.0,162.86,162.86,162.1,162.1,1400.0
2024-12-20 13:30:00,162.04,162.35,161.95,162.34,2965.0,162.04,162.35,161.95,162.34,2965.0
2024-12-20 14:00:00,162.33,162.45,162.29,162.45,2204.0,162.33,162.45,162.29,162.45,2204.0
2024-12-20 14:30:00,162.91,162.91,162.38,162.38,826.0,162.91,162.91,162.38,162.38,826.0
2024-12-20 15:00:00,162.42,162.42,162.11,162.34,1581.0,162.42,162.42,162.11,162.34,1581.0
2024-12-20 15:30:00,162.09,163.2,161.54,163.2,13923.0,162.09,163.2,161.54,163.2,13923.0
2024-12-23 09:30:00,163.0,163.0,162.28,162.28,488.0,163.0,163.0,162.28,162.28,488.0
2024-12-23 10:00:00,162.07,162.28,162.07,162.28,200.0,162.07,162.28,162.07,162.28,200.0
2024-12-23 10:30:00,161.53,161.86,161.53,161.58,600.0,161.53,161.86,161.53,161.58,600.0
2024-12-23 11:00:00,161.62,161.66,161.59,161.66,400.0,161.62,161.66,161.59,161.66,400.0
2024-12-23 11:30:00,161.59,161.59,161.59,161.59,100.0,161.59,161.59,161.59,161.59,100.0
2024-12-23 12:00:00,162.54,162.54,161.98,161.98,300.0,162.54,162.54,161.98,161.98,300.0
2024-12-23 12:30:00,162.25,162.25,162.25,162.25,100.0,162.25,162.25,162.25,162.25,100.0
2024-12-23 13:00:00,162.34,162.44,162.34,162.44,315.0,162.34,162.44,162.34,162.44,315.0
2024-12-23 13:30:00,162.52,162.84,162.52,162.84,500.0,162.52,162.84,162.52,162.84,500.0
2024-12-23 14:00:00,162.86,162.86,162.64,162.64,500.0,162.86,162.86,162.64,162.64,500.0
2024-12-23 14:30:00,162.63,162.63,162.19,162.38,624.0,162.63,162.63,162.19,162.38,624.0
2024-12-23 15:00:00,162.33,162.92,162.3,162.92,718.0,162.33,162.92,162.3,162.92,718.0
2024-12-23 15:30:00,162.71,163.13,162.54,162.75,4804.0,162.71,163.13,162.54,162.75,4804.0
2024-12-24 09:30:00,162.12,162.46,162.12,162.46,200.0,162.12,162.46,162.12,162.46,200.0
2024-12-24 10:00:00,162.46,162.46,162.46,162.46,0.0,162.46,162.46,162.46,162.46,0.0
2024-12-24 10:30:00,162.85,163.26,162.85,163.19,733.0,162.85,163.26,162.85,163.19,733.0
2024-12-24 11:00:00,162.87,163.19,162.87,163.19,300.0,162.87,163.19,162.87,163.19,300.0
2024-12-24 11:30:00,163.26,163.26,163.13,163.13,200.0,163.26,163.26,163.13,163.13,200.0
2024-12-24 12:00:00,162.95,163.32,162.95,163.3,900.0,162.95,163.32,162.95,163.3,900.0
2024-12-24 12:30:00,163.17,163.77,163.17,163.76,900.0,163.17,163.77,163.17,163.76,900.0
2024-12-26 10:00:00,164.07,164.07,164.07,164.07,100.0,164.07,164.07,164.07,164.07,100.0
2024-12-26 10:30:00,164.07,164.07,164.07,164.07,0.0,164.07,164.07,164.07,164.07,0.0
2024-12-26 11:00:00,164.98,165.0,164.98,165.0,300.0,164.98,165.0,164.98,165.0,300.0
2024-12-26 11:30:00,165.0,165.0,165.0,165.0,0.0,165.0,165.0,165.0,165.0,0.0
2024-12-26 12:00:00,165.0,165.0,165.0,165.0,0.0,165.0,165.0,165.0,165.0,0.0
2024-12-26 12:30:00,164.46,164.46,164.46,164.46,100.0,164.46,164.46,164.46,164.46,100.0
2024-12-26 13:00:00,164.46,164.46,164.46,164.46,0.0,164.46,164.46,164.46,164.46,0.0
2024-12-26 13:30:00,164.46,164.46,164.46,164.46,0.0,164.46,164.46,164.46,164.46,0.0
2024-12-26 14:00:00,164.34,164.77,164.31,164.77,300.0,164.34,164.77,164.31,164.77,300.0
2024-12-26 14:30:00,164.89,165.0,164.89,165.0,200.0,164.89,165.0,164.89,165.0,200.0
2024-12-26 15:00:00,164.9,164.94,164.59,164.59,900.0,164.9,164.94,164.59,164.59,900.0
2024-12-26 15:30:00,164.5,164.95,164.5,164.73,2500.0,164.5,164.95,164.5,164.73,2500.0
2024-12-27 10:00:00,163.17,163.17,162.54,162.68,400.0,163.17,163.17,162.54,162.68,400.0
2024-12-27 10:30:00,162.35,162.97,162.05,162.97,700.0,162.35,162.97,162.05,162.97,700.0
2024-12-27 11:00:00,162.84,162.88,162.49,162.88,300.0,162.84,162.88,162.49,162.88,300.0
2024-12-27 11:30:00,162.84,162.84,162.83,162.83,481.0,162.84,162.84,162.83,162.83,481.0
2024-12-27 12:00:00,162.83,162.83,162.83,162.83,0.0,162.83,162.83,162.83,162.83,0.0
2024-12-27 12:30:00,161.7,161.88,161.7,161.88,200.0,161.7,161.88,161.7,161.88,200.0
2024-12-27 13:00:00,161.88,161.88,161.88,161.88,0.0,161.88,161.88,161.88,161.88,0.0
2024-12-27 13:30:00,162.1,162.1,162.1,162.1,100.0,162.1,162.1,162.1,162.1,100.0
2024-12-27 14:00:00,162.8,162.8,162.8,162.8,100.0,162.8,162.8,162.8,162.8,100.0
2024-12-27 14:30:00,162.69,163.28,162.69,163.28,600.0,162.69,163.28,162.69,163.28,600.0
2024-12-27 15:00:00,162.91,162.91,162.56,162.56,500.0,162.91,162.91,162.56,162.56,500.0
2024-12-27 15:30:00,162.47,163.05,162.18,162.9,2600.0,162.47,163.05,162.18,162.9,2600.0
2024-12-30 09:30:00,159.88,159.92,159.88,159.92,300.0,159.88,159.92,159.88,159.92,300.0
2024-12-30 10:00:00,159.11,159.18,158.85,158.85,332.0,159.11,159.18,158.85,158.85,332.0
2024-12-30 10:30:00,159.15,159.8,159.15,159.8,1084.0,159.15,159.8,159.15,159.8,1084.0
2024-12-30 11:00:00,160.63,160.63,160.63,160.63,100.0,160.63,160.63,160.63,160.63,100.0
2024-12-30 11:30:00,160.63,160.63,160.63,160.63,0.0,160.63,160.63,160.63,160.63,0.0
2024-12-30 12:00:00,161.41,161.45,161.41,161.45,200.0,161.41,161.45,161.41,161.45,200.0
2024-12-30 12:30:00,161.35,161.71,161.35,161.71,200.0,161.35,161.71,161.35,161.71,200.0
2024-12-30 13:00:00,161.57,161.84,161.57,161.84,300.0,161.57,161.84,161.57,161.84,300.0
2024-12-30 13:30:00,161.84,161.84,161.84,161.84,0.0,161.84,161.84,161.84,161.84,0.0
2024-12-30 14:00:00,161.84,161.84,161.84,161.84,0.0,161.84,161.84,161.84,161.84,0.0
2024-12-30 14:30:00,161.79,162.18,161.79,162.01,915.0,161.79,162.18,161.79,162.01,915.0
2024-12-30 15:00:00,161.78,161.93,161.78,161.93,300.0,161.78,161.93,161.78,161.93,300.0
2024-12-30 15:30:00,161.49,161.93,161.26,161.27,1200.0,161.49,161.93,161.26,161.27,1200.0
2024-12-31 09:30:00,161.48,161.48,161.3,161.3,300.0,161.48,161.48,161.3,161.3,300.0
2024-12-31 10:00:00,161.79,161.79,161.79,161.79,100.0,161.79,161.79,161.79,161.79,100.0
2024-12-31 10:30:00,161.77,161.77,161.77,161.77,100.0,161.77,161.77,161.77,161.77,100.0
2024-12-31 11:00:00,161.43,161.43,161.43,161.43,100.0,161.43,161.43,161.43,161.43,100.0
2024-12-31 11:30:00,161.43,161.43,161.43,161.43,0.0,161.43,161.43,161.43,161.43,0.0
2024-12-31 12:00:00,161.3,161.3,161.13,161.13,500.0,161.3,161.3,161.13,161.13,500.0
2024-12-31 12:30:00,160.48,160.5,160.48,160.5,200.0,160.48,160.5,160.48,160.5,200.0
2024-12-31 13:00:00,161.22,161.22,161.22,161.22,100.0,161.22,161.22,161.22,161.22,100.0
2024-12-31 13:30:00,160.84,161.23,160.84,161.1,400.0,160.84,161.23,160.84,161.1,400.0
2024-12-31 14:00:00,160.7,160.79,160.65,160.79,1321.0,160.7,160.79,160.65,160.79,1321.0
2024-12-31 14:30:00,160.6,160.68,160.41,160.6,900.0,160.6,160.68,160.41,160.6,900.0
2024-12-31 15:00:00,160.5,160.88,160.5,160.88,448.0,160.5,160.88,160.5,160.88,448.0
2024-12-31 15:30:00,160.67,160.98,160.37,160.65,2367.0,160.67,160.98,160.37,160.65,2367.0
2025-01-02 09:30:00,161.84,161.84,161.84,161.84,0.0,161.84,161.84,161.84,161.84,0.0
2025-01-02 10:00:00,162.29,162.29,162.09,162.09,291.0,162.29,162.29,162.09,162.09,291.0
2025-01-02 10:30:00,160.9,161.27,160.9,161.27,200.0,160.9,161.27,160.9,161.27,200.0
2025-01-02 11:00:00,160.95,161.26,160.95,161.26,330.0,160.95,161.26,160.95,161.26,330.0
2025-01-02 11:30:00,161.16,161.65,161.16,161.65,600.0,161.16,161.65,161.16,161.65,600.0
2025-01-02 12:00:00,160.58,160.86,160.43,160.43,400.0,160.58,160.86,160.43,160.43,400.0
2025-01-02 12:30:00,160.03,160.03,160.03,160.03,100.0,160.03,160.03,160.03,160.03,100.0
2025-01-02 13:00:00,159.75,159.76,159.75,159.75,340.0,159.75,159.76,159.75,159.75,340.0
2025-01-02 13:30:00,159.4,159.4,158.96,159.12,300.0,159.4,159.4,158.96,159.12,300.0
2025-01-02 14:00:00,159.41,159.53,159.41,159.53,300.0,159.41,159.53,159.41,159.53,300.0
2025-01-02 14:30:00,159.47,159.47,159.44,159.44,200.0,159.47,159.47,159.44,159.44,200.0
2025-01-02 15:00:00,159.69,159.69,159.69,159.69,100.0,159.69,159.69,159.69,159.69,100.0
2025-01-02 15:30:00,160.41,161.01,160.41,161.0,3500.0,160.41,161.01,160.41,161.0,3500.0
2025-01-03 09:30:00,162.0,162.34,161.46,162.34,650.0,162.0,162.34,161.46,162.34,650.0
2025-01-03 10:00:00,161.35,161.95,160.83,160.83,700.0,161.35,161.95,160.83,160.83,700.0
2025-01-03 10:30:00,161.53,161.53,161.53,161.53,100.0,161.53,161.53,161.53,161.53,100.0
2025-01-03 11:00:00,161.95,161.95,161.69,161.7,724.0,161.95,161.95,161.69,161.7,724.0
2025-01-03 11:30:00,161.64,162.58,161.64,162.58,400.0,161.64,162.58,161.64,162.58,400.0
2025-01-03 12:00:00,162.78,162.78,162.63,162.63,200.0,162.78,162.78,162.63,162.63,200.0
2025-01-03 12:30:00,162.59,162.7,162.59,162.7,200.0,162.59,162.7,162.59,162.7,200.0
2025-01-03 13:00:00,162.7,162.7,162.7,162.7,0.0,162.7,162.7,162.7,162.7,0.0
2025-01-03 13:30:00,163.52,163.52,163.43,163.43,400.0,163.52,163.52,163.43,163.43,400.0
2025-01-03 14:00:00,163.49,163.59,163.49,163.59,200.0,163.49,163.59,163.49,163.59,200.0
2025-01-03 14:30:00,163.66,163.79,163.62,163.62,1000.0,163.66,163.79,163.62,163.62,1000.0
2025-01-03 15:00:00,163.57,164.01,163.57,163.91,3300.0,163.57,164.01,163.57,163.91,3300.0
2025-01-03 15:30:00,163.92,163.99,163.53,163.87,6198.0,163.92,163.99,163.53,163.87,6198.0
2025-01-06 09:30:00,165.1,167.5,165.1,167.5,1198.0,165.1,167.5,165.1,167.5,1198.0
2025-01-06 10:00:00,167.38,167.38,167.0,167.05,1235.0,167.38,167.38,167.0,167.05,1235.0
2025-01-06 10:30:00,166.98,166.98,166.58,166.72,400.0,166.98,166.98,166.58,166.72,400.0
2025-01-06 11:00:00,166.48,166.8,166.25,166.25,1300.0,166.48,166.8,166.25,166.25,1300.0
2025-01-06 11:30:00,166.65,166.65,166.65,166.65,100.0,166.65,166.65,166.65,166.65,100.0
2025-01-06 12:00:00,166.61,166.61,166.48,166.48,200.0,166.61,166.61,166.48,166.48,200.0
2025-01-06 12:30:00,166.17,166.17,165.78,166.09,454.0,166.17,166.17,165.78,166.09,454.0
2025-01-06 13:00:00,165.97,165.97,165.97,165.97,100.0,165.97,165.97,165.97,165.97,100.0
2025-01-06 13:30:00,165.85,165.85,165.47,165.47,300.0,165.85,165.85,165.47,165.47,300.0
2025-01-06 14:00:00,165.31,165.31,165.31,165.31,100.0,165.31,165.31,165.31,165.31,100.0
2025-01-06 14:30:00,165.23,165.23,164.9,164.9,400.0,165.23,165.23,164.9,164.9,400.0
2025-01-06 15:00:00,164.8,164.96,164.71,164.96,300.0,164.8,164.96,164.71,164.96,300.0
2025-01-06 15:30:00,165.18,165.69,165.08,165.15,1500.0,165.18,165.69,165.08,165.15,1500.0
2025-01-07 10:00:00,167.24,167.24,165.19,165.19,500.0,167.24,167.24,165.19,165.19,500.0
2025-01-07 10:30:00,165.75,165.79,165.75,165.79,2092.0,165.75,165.79,165.75,165.79,2092.0
2025-01-07 11:00:00,166.38,166.38,166.38,166.38,100.0,166.38,166.38,166.38,166.38,100.0
2025-01-07 11:30:00,166.38,166.38,166.38,166.38,0.0,166.38,166.38,166.38,166.38,0.0
2025-01-07 12:00:00,165.96,166.0,165.88,166.0,400.0,165.96,166.0,165.88,166.0,400.0
2025-01-07 12:30:00,166.2,166.23,166.2,166.23,500.0,166.2,166.23,166.2,166.23,500.0
2025-01-07 13:00:00,166.53,167.71,166.53,167.52,1700.0,166.53,167.71,166.53,167.52,1700.0
2025-01-07 13:30:00,167.61,167.64,167.59,167.64,600.0,167.61,167.64,167.59,167.64,600.0
2025-01-07 14:00:00,167.5,168.26,167.5,168.26,700.0,167.5,168.26,167.5,168.26,700.0
2025-01-07 14:30:00,168.05,168.05,167.0,167.01,700.0,168.05,168.05,167.0,167.01,700.0
2025-01-07 15:00:00,166.95,167.0,166.48,166.48,2810.0,166.95,167.0,166.48,166.48,2810.0
2025-01-07 15:30:00,166.32,166.32,165.85,166.05,3477.0,166.32,166.32,165.85,166.05,3477.0
2025-01-08 09:30:00,164.38,164.38,164.38,164.38,100.0,164.38,164.38,164.38,164.38,100.0
2025-01-08 10:00:00,163.36,163.36,163.36,163.36,100.0,163.36,163.36,163.36,163.36,100.0
2025-01-08 10:30:00,163.36,163.36,163.36,163.36,0.0,163.36,163.36,163.36,163.36,0.0
2025-01-08 11:00:00,164.94,164.94,164.77,164.77,200.0,164.94,164.94,164.77,164.77,200.0
2025-01-08 11:30:00,164.82,164.82,164.82,164.82,100.0,164.82,164.82,164.82,164.82,100.0
2025-01-08 12:00:00,164.53,164.53,164.02,164.02,200.0,164.53,164.53,164.02,164.02,200.0
2025-01-08 12:30:00,164.02,164.02,164.02,164.02,0.0,164.02,164.02,164.02,164.02,0.0
2025-01-08 13:00:00,164.9,165.17,164.62,165.17,1593.0,164.9,165.17,164.62,165.17,1593.0
2025-01-08 13:30:00,165.13,165.27,164.63,164.65,654.0,165.13,165.27,164.63,164.65,654.0
2025-01-08 14:00:00,164.45,164.65,164.45,164.65,756.0,164.45,164.65,164.45,164.65,756.0
2025-01-08 14:30:00,165.07,165.07,164.82,164.82,500.0,165.07,165.07,164.82,164.82,500.0
2025-01-08 15:00:00,164.94,165.02,164.17,164.68,1717.0,164.94,165.02,164.17,164.68,1717.0
2025-01-08 15:30:00,164.47,164.87,164.38,164.87,2200.0,164.47,164.87,164.38,164.87,2200.0
2025-01-10 09:30:00,161.72,161.73,161.6,161.73,917.0,161.72,161.73,161.6,161.73,917.0
2025-01-10 10:00:00,161.27,161.67,160.85,161.67,1970.0,161.27,161.67,160.85,161.67,1970.0
2025-01-10 10:30:00,162.12,162.12,162.12,162.12,111.0,162.12,162.12,162.12,162.12,111.0
2025-01-10 11:00:00,161.84,162.13,161.84,162.13,1200.0,161.84,162.13,161.84,162.13,1200.0
2025-01-10 11:30:00,161.8,162.03,161.74,161.8,500.0,161.8,162.03,161.74,161.8,500.0
2025-01-10 12:00:00,162.2,162.41,162.2,162.41,900.0,162.2,162.41,162.2,162.41,900.0
2025-01-10 12:30:00,162.34,162.34,162.34,162.34,100.0,162.34,162.34,162.34,162.34,100.0
2025-01-10 13:00:00,162.24,162.24,161.85,161.85,200.0,162.24,162.24,161.85,161.85,200.0
2025-01-10 13:30:00,162.48,162.71,162.48,162.71,300.0,162.48,162.71,162.48,162.71,300.0
2025-01-10 14:00:00,162.49,162.49,162.13,162.27,800.0,162.49,162.49,162.13,162.27,800.0
2025-01-10 14:30:00,162.07,162.3,162.07,162.3,1137.0,162.07,162.3,162.07,162.3,1137.0
2025-01-10 15:00:00,162.02,162.32,161.54,161.54,668.0,162.02,162.32,161.54,161.54,668.0
2025-01-10 15:30:00,161.44,161.67,161.21,161.26,2369.0,161.44,161.67,161.21,161.26,2369.0
2025-01-13 10:00:00,160.85,160.85,160.85,160.85,200.0,160.85,160.85,160.85,160.85,200.0
2025-01-13 10:30:00,160.47,161.09,160.47,161.03,308.0,160.47,161.09,160.47,161.03,308.0
2025-01-13 11:00:00,160.6,160.97,160.54,160.97,500.0,160.6,160.97,160.54,160.97,500.0
2025-01-13 11:30:00,160.87,160.87,160.45,160.51,379.0,160.87,160.87,160.45,160.51,379.0
2025-01-13 12:00:00,160.96,160.96,160.96,160.96,100.0,160.96,160.96,160.96,160.96,100.0
2025-01-13 12:30:00,160.98,161.06,160.98,161.06,200.0,160.98,161.06,160.98,161.06,200.0
2025-01-13 13:00:00,161.07,161.07,160.88,161.02,700.0,161.07,161.07,160.88,161.02,700.0
2025-01-13 13:30:00,161.13,161.22,160.91,161.22,686.0,161.13,161.22,160.91,161.22,686.0
2025-01-13 14:00:00,161.08,161.2,161.06,161.2,1741.0,161.08,161.2,161.06,161.2,1741.0
2025-01-13 14:30:00,161.91,161.91,161.33,161.35,1100.0,161.91,161.91,161.33,161.35,1100.0
2025-01-13 15:00:00,161.08,161.1,161.08,161.1,300.0,161.08,161.1,161.08,161.1,300.0
2025-01-13 15:30:00,160.98,161.29,160.98,161.09,2281.0,160.98,161.29,160.98,161.09,2281.0
2025-01-14 09:30:00,163.56,163.6,163.52,163.52,600.0,163.56,163.6,163.52,163.52,600.0
2025-01-14 10:00:00,164.81,164.81,164.81,164.81,109.0,164.81,164.81,164.81,164.81,109.0
2025-01-14 10:30:00,164.82,164.95,164.81,164.83,500.0,164.82,164.95,164.81,164.83,500.0
2025-01-14 11:00:00,164.32,164.32,163.73,164.26,702.0,164.32,164.32,163.73,164.26,702.0
2025-01-14 11:30:00,164.26,164.26,164.26,164.26,0.0,164.26,164.26,164.26,164.26,0.0
2025-01-14 12:00:00,162.88,162.88,162.85,162.87,600.0,162.88,162.88,162.85,162.87,600.0
2025-01-14 12:30:00,162.57,163.08,162.57,162.93,400.0,162.57,163.08,162.57,162.93,400.0
2025-01-14 13:00:00,163.31,163.44,163.24,163.24,500.0,163.31,163.44,163.24,163.24,500.0
2025-01-14 13:30:00,163.24,163.24,163.24,163.24,0.0,163.24,163.24,163.24,163.24,0.0
2025-01-14 14:00:00,163.9,164.05,163.9,164.05,200.0,163.9,164.05,163.9,164.05,200.0
2025-01-14 14:30:00,164.17,164.17,163.65,163.65,600.0,164.17,164.17,163.65,163.65,600.0
2025-01-14 15:00:00,163.63,164.17,163.48,164.17,1500.0,163.63,164.17,163.48,164.17,1500.0
2025-01-14 15:30:00,164.02,164.39,163.93,164.3,2178.0,164.02,164.39,163.93,164.3,2178.0
2025-01-15 09:30:00,167.99,168.0,167.78,167.88,731.0,167.99,168.0,167.78,167.88,731.0
2025-01-15 10:00:00,167.5,167.5,167.5,167.5,100.0,167.5,167.5,167.5,167.5,100.0
2025-01-15 10:30:00,166.75,166.75,165.97,165.97,200.0,166.75,166.75,165.97,165.97,200.0
2025-01-15 11:00:00,166.18,166.18,165.6,165.6,200.0,166.18,166.18,165.6,165.6,200.0
2025-01-15 11:30:00,164.65,164.65,164.59,164.59,500.0,164.65,164.65,164.59,164.59,500.0
2025-01-15 12:00:00,164.5,164.66,164.44,164.66,700.0,164.5,164.66,164.44,164.66,700.0
2025-01-15 12:30:00,165.04,165.04,165.04,165.04,200.0,165.04,165.04,165.04,165.04,200.0
2025-01-15 13:00:00,165.04,165.04,165.04,165.04,0.0,165.04,165.04,165.04,165.04,0.0
2025-01-15 13:30:00,165.62,165.76,165.62,165.76,200.0,165.62,165.76,165.62,165.76,200.0
2025-01-15 14:00:00,165.76,165.76,165.76,165.76,0.0,165.76,165.76,165.76,165.76,0.0
2025-01-15 14:30:00,165.96,165.96,165.96,165.96,100.0,165.96,165.96,165.96,165.96,100.0
2025-01-15 15:00:00,166.0,166.0,166.0,166.0,500.0,166.0,166.0,166.0,166.0,500.0
2025-01-15 15:30:00,165.63,165.63,165.43,165.63,500.0,165.63,165.63,165.43,165.63,500.0
2025-01-16 09:30:00,165.56,165.56,165.5,165.5,1929.0,165.56,165.56,165.5,165.5,1929.0
2025-01-16 10:00:00,164.61,165.22,164.61,165.22,300.0,164.61,165.22,164.61,165.22,300.0
2025-01-16 10:30:00,165.64,165.64,165.64,165.64,100.0,165.64,165.64,165.64,165.64,100.0
2025-01-16 11:00:00,165.64,165.64,165.64,165.64,0.0,165.64,165.64,165.64,165.64,0.0
2025-01-16 11:30:00,165.64,165.64,165.64,165.64,0.0,165.64,165.64,165.64,165.64,0.0
2025-01-16 12:00:00,165.64,165.64,165.64,165.64,0.0,165.64,165.64,165.64,165.64,0.0
2025-01-16 12:30:00,165.79,165.79,165.79,165.79,100.0,165.79,165.79,165.79,165.79,100.0
2025-01-16 13:00:00,165.79,165.79,165.79,165.79,0.0,165.79,165.79,165.79,165.79,0.0
2025-01-16 13:30:00,165.79,165.79,165.79,165.79,0.0,165.79,165.79,165.79,165.79,0.0
2025-01-16 14:00:00,165.65,165.65,165.65,165.65,100.0,165.65,165.65,165.65,165.65,100.0
2025-01-16 14:30:00,165.65,165.65,165.65,165.65,0.0,165.65,165.65,165.65,165.65,0.0
2025-01-16 15:00:00,165.77,165.77,165.56,165.56,300.0,165.77,165.77,165.56,165.56,300.0
2025-01-16 15:30:00,165.35,165.7,165.35,165.61,400.0,165.35,165.7,165.35,165.61,400.0
2025-01-17 09:30:00,167.32,167.32,166.82,167.02,355.0,167.32,167.32,166.82,167.02,355.0
2025-01-17 10:00:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2025-01-17 10:30:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2025-01-17 11:00:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2025-01-17 11:30:00,166.82,166.82,166.82,166.82,100.0,166.82,166.82,166.82,166.82,100.0
2025-01-17 12:00:00,166.39,166.39,166.39,166.39,100.0,166.39,166.39,166.39,166.39,100.0
2025-01-17 12:30:00,166.39,166.39,166.39,166.39,0.0,166.39,166.39,166.39,166.39,0.0
2025-01-17 13:00:00,166.56,166.56,166.56,166.56,200.0,166.56,166.56,166.56,166.56,200.0
2025-01-17 13:30:00,166.56,166.56,166.56,166.56,0.0,166.56,166.56,166.56,166.56,0.0
2025-01-17 14:00:00,166.56,166.56,166.56,166.56,100.0,166.56,166.56,166.56,166.56,100.0
2025-01-17 14:30:00,166.48,166.48,166.36,166.36,200.0,166.48,166.48,166.36,166.36,200.0
2025-01-17 15:00:00,166.25,166.4,166.25,166.4,400.0,166.25,166.4,166.25,166.4,400.0
2025-01-17 15:30:00,166.31,166.43,165.62,165.66,2300.0,166.31,166.43,165.62,165.66,2300.0
2025-01-21 09:30:00,167.91,168.88,167.91,168.6,700.0,167.91,168.88,167.91,168.6,700.0
2025-01-21 10:00:00,168.0,168.53,168.0,168.53,1455.0,168.0,168.53,168.0,168.53,1455.0
2025-01-21 10:30:00,169.45,169.92,169.45,169.92,441.0,169.45,169.92,169.45,169.92,441.0
2025-01-21 11:00:00,169.64,170.03,169.64,170.03,400.0,169.64,170.03,169.64,170.03,400.0
2025-01-21 11:30:00,170.7,170.71,170.61,170.64,411.0,170.7,170.71,170.61,170.64,411.0
2025-01-21 12:00:00,170.73,171.45,170.73,171.45,200.0,170.73,171.45,170.73,171.45,200.0
2025-01-21 12:30:00,171.49,171.71,171.49,171.68,401.0,171.49,171.71,171.49,171.68,401.0
2025-01-21 13:00:00,171.88,171.88,171.6,171.6,323.0,171.88,171.88,171.6,171.6,323.0
2025-01-21 13:30:00,171.79,171.79,171.55,171.55,400.0,171.79,171.79,171.55,171.55,400.0
2025-01-21 14:00:00,171.35,171.54,171.35,171.54,400.0,171.35,171.54,171.35,171.54,400.0
2025-01-21 14:30:00,171.1,171.29,171.1,171.29,214.0,171.1,171.29,171.1,171.29,214.0
2025-01-21 15:00:00,171.28,171.28,171.27,171.27,300.0,171.28,171.28,171.27,171.27,300.0
2025-01-21 15:30:00,171.08,171.19,170.89,171.16,3500.0,171.08,171.19,170.89,171.16,3500.0
2025-01-22 09:30:00,172.46,172.46,172.23,172.23,200.0,172.46,172.46,172.23,172.23,200.0
2025-01-22 10:00:00,173.5,173.55,173.49,173.55,900.0,173.5,173.55,173.49,173.55,900.0
2025-01-22 10:30:00,172.9,172.9,172.63,172.63,340.0,172.9,172.9,172.63,172.63,340.0
2025-01-22 11:00:00,173.4,173.4,173.4,173.4,100.0,173.4,173.4,173.4,173.4,100.0
2025-01-22 11:30:00,173.42,173.42,173.37,173.37,200.0,173.42,173.42,173.37,173.37,200.0
2025-01-22 12:00:00,173.08,173.09,173.08,173.09,272.0,173.08,173.09,173.08,173.09,272.0
2025-01-22 12:30:00,173.09,173.09,173.09,173.09,0.0,173.09,173.09,173.09,173.09,0.0
2025-01-22 13:00:00,172.55,172.55,172.37,172.37,1448.0,172.55,172.55,172.37,172.37,1448.0
2025-01-22 13:30:00,172.38,172.75,172.38,172.75,711.0,172.38,172.75,172.38,172.75,711.0
2025-01-22 14:00:00,172.52,172.81,172.52,172.81,212.0,172.52,172.81,172.52,172.81,212.0
2025-01-22 14:30:00,172.81,173.11,172.81,173.11,301.0,172.81,173.11,172.81,173.11,301.0
2025-01-22 15:00:00,172.9,172.9,172.73,172.75,906.0,172.9,172.9,172.73,172.75,906.0
2025-01-22 15:30:00,172.74,172.9,172.4,172.76,4125.0,172.74,172.9,172.4,172.76,4125.0
2025-01-23 09:30:00,172.0,172.09,172.0,172.07,590.0,172.0,172.09,172.0,172.07,590.0
2025-01-23 10:00:00,172.08,172.51,172.08,172.3,400.0,172.08,172.51,172.08,172.3,400.0
2025-01-23 10:30:00,172.31,172.72,172.3,172.72,600.0,172.31,172.72,172.3,172.72,600.0
2025-01-23 11:00:00,172.99,173.05,172.99,173.05,200.0,172.99,173.05,172.99,173.05,200.0
2025-01-23 11:30:00,173.19,173.58,173.19,173.58,300.0,173.19,173.58,173.19,173.58,300.0
2025-01-23 12:00:00,173.52,173.52,173.52,173.52,100.0,173.52,173.52,173.52,173.52,100.0
2025-01-23 12:30:00,173.27,173.27,173.1,173.1,325.0,173.27,173.27,173.1,173.1,325.0
2025-01-23 13:00:00,172.92,172.92,172.55,172.55,2033.0,172.92,172.92,172.55,172.55,2033.0
2025-01-23 13:30:00,172.63,172.71,172.56,172.56,300.0,172.63,172.71,172.56,172.56,300.0
2025-01-23 14:00:00,172.56,172.56,172.56,172.56,0.0,172.56,172.56,172.56,172.56,0.0
2025-01-23 14:30:00,172.77,172.9,172.77,172.86,400.0,172.77,172.9,172.77,172.86,400.0
2025-01-23 15:00:00,172.83,172.84,172.68,172.68,900.0,172.83,172.84,172.68,172.68,900.0
2025-01-23 15:30:00,172.51,173.19,172.44,173.14,3100.0,172.51,173.19,172.44,173.14,3100.0
2025-01-24 10:00:00,172.32,172.32,172.3,172.3,200.0,172.32,172.32,172.3,172.3,200.0
2025-01-24 10:30:00,172.67,172.67,172.67,172.67,200.0,172.67,172.67,172.67,172.67,200.0
2025-01-24 11:00:00,172.67,172.67,172.67,172.67,0.0,172.67,172.67,172.67,172.67,0.0
2025-01-24 11:30:00,172.67,172.67,172.67,172.67,0.0,172.67,172.67,172.67,172.67,0.0
2025-01-24 12:00:00,173.48,173.48,173.48,173.48,100.0,173.48,173.48,173.48,173.48,100.0
2025-01-24 12:30:00,173.24,173.24,172.88,172.88,500.0,173.24,173.24,172.88,172.88,500.0
2025-01-24 13:00:00,172.88,172.88,172.88,172.88,0.0,172.88,172.88,172.88,172.88,0.0
2025-01-24 13:30:00,172.58,172.69,172.38,172.38,800.0,172.58,172.69,172.38,172.38,800.0
2025-01-24 14:00:00,172.43,172.43,171.93,172.05,300.0,172.43,172.43,171.93,172.05,300.0
2025-01-24 14:30:00,172.35,172.55,172.35,172.54,500.0,172.35,172.55,172.35,172.54,500.0
2025-01-24 15:00:00,172.5,172.6,172.44,172.44,1070.0,172.5,172.6,172.44,172.44,1070.0
2025-01-24 15:30:00,172.48,172.97,172.26,172.97,4599.0,172.48,172.97,172.26,172.97,4599.0
2025-01-27 09:30:00,169.02,170.71,168.4,170.69,7705.0,169.02,170.71,168.4,170.69,7705.0
2025-01-27 10:00:00,170.86,170.94,169.6,169.95,1967.0,170.86,170.94,169.6,169.95,1967.0
2025-01-27 10:30:00,170.06,170.06,168.95,168.95,1134.0,170.06,170.06,168.95,168.95,1134.0
2025-01-27 11:00:00,168.38,168.57,167.56,167.56,1000.0,168.38,168.57,167.56,167.56,1000.0
2025-01-27 11:30:00,166.76,166.94,166.5,166.81,1342.0,166.76,166.94,166.5,166.81,1342.0
2025-01-27 12:00:00,167.22,167.22,167.22,167.22,200.0,167.22,167.22,167.22,167.22,200.0
2025-01-27 12:30:00,167.54,167.54,166.3,166.3,1267.0,167.54,167.54,166.3,166.3,1267.0
2025-01-27 13:00:00,166.79,166.98,166.78,166.98,400.0,166.79,166.98,166.78,166.98,400.0
2025-01-27 13:30:00,167.17,167.39,166.78,166.8,3300.0,167.17,167.39,166.78,166.8,3300.0
2025-01-27 14:00:00,166.93,167.58,166.91,167.58,900.0,166.93,167.58,166.91,167.58,900.0
2025-01-27 14:30:00,167.65,167.76,167.3,167.3,1000.0,167.65,167.76,167.3,167.3,1000.0
2025-01-27 15:00:00,167.44,167.78,167.4,167.78,1300.0,167.44,167.78,167.4,167.78,1300.0
2025-01-27 15:30:00,167.81,169.08,167.81,168.64,12415.0,167.81,169.08,167.81,168.64,12415.0
2025-01-28 09:30:00,166.34,166.34,165.71,165.77,603.0,166.34,166.34,165.71,165.77,603.0
2025-01-28 10:00:00,166.42,167.69,166.42,167.69,1699.0,166.42,167.69,166.42,167.69,1699.0
2025-01-28 10:30:00,167.47,167.48,166.86,167.29,400.0,167.47,167.48,166.86,167.29,400.0
2025-01-28 11:00:00,166.68,166.76,165.83,165.83,400.0,166.68,166.76,165.83,165.83,400.0
2025-01-28 11:30:00,165.57,165.57,165.23,165.32,1100.0,165.57,165.57,165.23,165.32,1100.0
2025-01-28 12:00:00,165.47,165.65,164.68,164.68,815.0,165.47,165.65,164.68,164.68,815.0
2025-01-28 12:30:00,164.84,165.49,164.84,165.49,1017.0,164.84,165.49,164.84,165.49,1017.0
2025-01-28 13:00:00,165.49,165.62,165.49,165.59,601.0,165.49,165.62,165.49,165.59,601.0
2025-01-28 13:30:00,165.25,165.91,165.25,165.91,815.0,165.25,165.91,165.25,165.91,815.0
2025-01-28 14:00:00,166.15,166.84,166.15,166.82,500.0,166.15,166.84,166.15,166.82,500.0
2025-01-28 14:30:00,166.81,167.53,166.81,167.53,400.0,166.81,167.53,166.81,167.53,400.0
2025-01-28 15:00:00,167.57,168.07,167.49,168.07,779.0,167.57,168.07,167.49,168.07,779.0
2025-01-28 15:30:00,167.89,167.99,167.7,167.94,3111.0,167.89,167.99,167.7,167.94,3111.0
2025-01-29 09:30:00,168.83,168.98,168.21,168.42,819.0,168.83,168.98,168.21,168.42,819.0
2025-01-29 10:00:00,169.22,169.22,169.22,169.22,100.0,169.22,169.22,169.22,169.22,100.0
2025-01-29 10:30:00,168.86,168.86,168.86,168.86,100.0,168.86,168.86,168.86,168.86,100.0
2025-01-29 11:00:00,168.98,169.07,168.98,169.07,300.0,168.98,169.07,168.98,169.07,300.0
2025-01-29 11:30:00,169.2,169.65,169.2,169.65,410.0,169.2,169.65,169.2,169.65,410.0
2025-01-29 12:00:00,169.48,169.91,169.48,169.91,300.0,169.48,169.91,169.48,169.91,300.0
2025-01-29 12:30:00,169.73,169.73,169.67,169.67,400.0,169.73,169.73,169.67,169.67,400.0
2025-01-29 13:00:00,169.58,169.64,169.52,169.59,400.0,169.58,169.64,169.52,169.59,400.0
2025-01-29 13:30:00,169.59,169.59,169.59,169.59,0.0,169.59,169.59,169.59,169.59,0.0
2025-01-29 14:00:00,169.56,169.74,169.23,169.5,800.0,169.56,169.74,169.23,169.5,800.0
2025-01-29 14:30:00,169.57,169.57,169.32,169.5,900.0,169.57,169.57,169.32,169.5,900.0
2025-01-29 15:00:00,169.31,169.31,168.03,169.04,1200.0,169.31,169.31,168.03,169.04,1200.0
2025-01-29 15:30:00,168.84,168.84,168.15,168.33,2701.0,168.84,168.84,168.15,168.33,2701.0
2025-01-30 09:30:00,169.98,170.72,169.98,170.63,2416.0,169.98,170.72,169.98,170.63,2416.0
2025-01-30 10:00:00,171.13,171.25,171.13,171.19,700.0,171.13,171.25,171.13,171.19,700.0
2025-01-30 10:30:00,170.1,170.1,170.1,170.1,100.0,170.1,170.1,170.1,170.1,100.0
2025-01-30 11:00:00,170.44,170.45,170.44,170.45,200.0,170.44,170.45,170.44,170.45,200.0
2025-01-30 11:30:00,170.45,170.45,170.45,170.45,0.0,170.45,170.45,170.45,170.45,0.0
2025-01-30 12:00:00,170.47,170.47,170.47,170.47,100.0,170.47,170.47,170.47,170.47,100.0
2025-01-30 12:30:00,170.38,170.63,170.37,170.63,600.0,170.38,170.63,170.37,170.63,600.0
2025-01-30 13:00:00,170.63,170.63,170.63,170.63,0.0,170.63,170.63,170.63,170.63,0.0
2025-01-30 13:30:00,171.02,171.02,171.02,171.02,100.0,171.02,171.02,171.02,171.02,100.0
2025-01-30 14:00:00,170.71,170.75,170.7,170.7,900.0,170.71,170.75,170.7,170.7,900.0
2025-01-30 14:30:00,170.43,170.6,170.43,170.54,900.0,170.43,170.6,170.43,170.54,900.0
2025-01-30 15:00:00,170.76,170.84,170.58,170.58,700.0,170.76,170.84,170.58,170.58,700.0
2025-01-30 15:30:00,170.41,170.59,168.91,170.48,2267.0,170.41,170.59,168.91,170.48,2267.0
2025-01-31 09:30:00,173.01,174.0,173.01,174.0,547.0,173.01,174.0,173.01,174.0,547.0
2025-01-31 10:00:00,174.26,177.73,174.14,177.73,2200.0,174.26,177.73,174.14,177.73,2200.0
2025-01-31 10:30:00,178.18,178.44,178.08,178.27,700.0,178.18,178.44,178.08,178.27,700.0
2025-01-31 11:00:00,178.15,179.3,178.15,179.29,905.0,178.15,179.3,178.15,179.29,905.0
2025-01-31 11:30:00,179.4,179.4,178.82,178.82,400.0,179.4,179.4,178.82,178.82,400.0
2025-01-31 12:00:00,178.96,178.96,178.95,178.95,200.0,178.96,178.96,178.95,178.95,200.0
2025-01-31 12:30:00,179.32,179.32,179.32,179.32,100.0,179.32,179.32,179.32,179.32,100.0
2025-01-31 13:00:00,179.72,180.16,179.72,179.92,1019.0,179.72,180.16,179.72,179.92,1019.0
2025-01-31 13:30:00,178.98,179.29,178.33,178.89,1078.0,178.98,179.29,178.33,178.89,1078.0
2025-01-31 14:00:00,179.04,179.62,178.86,179.39,1008.0,179.04,179.62,178.86,179.39,1008.0
2025-01-31 14:30:00,179.47,179.57,179.13,179.57,900.0,179.47,179.57,179.13,179.57,900.0
2025-01-31 15:00:00,178.95,178.95,178.57,178.57,700.0,178.95,178.95,178.57,178.57,700.0
2025-01-31 15:30:00,178.27,178.75,177.54,178.26,10434.0,178.27,178.75,177.54,178.26,10434.0
2025-02-03 09:30:00,173.92,174.04,172.65,173.05,3200.0,173.92,174.04,172.65,173.05,3200.0
2025-02-03 10:00:00,172.97,176.83,172.97,176.83,1700.0,172.97,176.83,172.97,176.83,1700.0
2025-02-03 10:30:00,176.78,177.08,176.38,177.06,500.0,176.78,177.08,176.38,177.06,500.0
2025-02-03 11:00:00,176.26,176.5,176.15,176.15,700.0,176.26,176.5,176.15,176.15,700.0
2025-02-03 11:30:00,176.56,176.56,175.88,176.07,500.0,176.56,176.56,175.88,176.07,500.0
2025-02-03 12:00:00,176.14,176.36,176.06,176.35,500.0,176.14,176.36,176.06,176.35,500.0
2025-02-03 12:30:00,175.99,176.16,175.69,175.78,700.0,175.99,176.16,175.69,175.78,700.0
2025-02-03 13:00:00,175.63,175.82,175.63,175.82,300.0,175.63,175.82,175.63,175.82,300.0
2025-02-03 13:30:00,175.89,176.57,175.89,176.57,500.0,175.89,176.57,175.89,176.57,500.0
2025-02-03 14:00:00,176.68,177.04,176.68,176.85,511.0,176.68,177.04,176.68,176.85,511.0
2025-02-03 14:30:00,177.0,177.03,177.0,177.02,400.0,177.0,177.03,177.0,177.02,400.0
2025-02-03 15:00:00,177.13,177.13,177.13,177.13,100.0,177.13,177.13,177.13,177.13,100.0
2025-02-03 15:30:00,176.98,176.98,176.29,176.29,3980.0,176.98,176.98,176.29,176.29,3980.0
2025-02-04 09:30:00,174.25,176.17,174.08,175.65,1201.0,174.25,176.17,174.08,175.65,1201.0
2025-02-04 10:00:00,176.16,177.0,176.16,177.0,1220.0,176.16,177.0,176.16,177.0,1220.0
2025-02-04 10:30:00,176.11,176.93,176.11,176.93,600.0,176.11,176.93,176.11,176.93,600.0
2025-02-04 11:00:00,176.55,177.6,176.55,177.6,400.0,176.55,177.6,176.55,177.6,400.0
2025-02-04 11:30:00,177.4,177.4,176.79,176.99,300.0,177.4,177.4,176.79,176.99,300.0
2025-02-04 12:00:00,177.14,177.19,176.78,176.78,400.0,177.14,177.19,176.78,176.78,400.0
2025-02-04 12:30:00,176.63,176.74,176.63,176.74,400.0,176.63,176.74,176.63,176.74,400.0
2025-02-04 13:00:00,176.81,176.84,176.59,176.84,600.0,176.81,176.84,176.59,176.84,600.0
2025-02-04 13:30:00,176.97,176.97,176.97,176.97,100.0,176.97,176.97,176.97,176.97,100.0
2025-02-04 14:00:00,176.63,176.63,176.62,176.62,500.0,176.63,176.63,176.62,176.62,500.0
2025-02-04 14:30:00,176.81,177.17,176.56,177.17,400.0,176.81,177.17,176.56,177.17,400.0
2025-02-04 15:00:00,176.8,177.07,176.8,176.89,400.0,176.8,177.07,176.8,176.89,400.0
2025-02-04 15:30:00,176.74,176.74,175.96,176.0,1900.0,176.74,176.74,175.96,176.0,1900.0
2025-02-05 09:30:00,176.21,176.69,176.21,176.46,400.0,176.21,176.69,176.21,176.46,400.0
2025-02-05 10:00:00,175.59,176.03,175.59,176.03,400.0,175.59,176.03,175.59,176.03,400.0
2025-02-05 10:30:00,176.03,176.03,176.03,176.03,0.0,176.03,176.03,176.03,176.03,0.0
2025-02-05 11:00:00,176.96,176.96,176.96,176.96,100.0,176.96,176.96,176.96,176.96,100.0
2025-02-05 11:30:00,177.15,177.41,177.15,177.41,200.0,177.15,177.41,177.15,177.41,200.0
2025-02-05 12:00:00,177.94,177.94,177.94,177.94,100.0,177.94,177.94,177.94,177.94,100.0
2025-02-05 12:30:00,177.85,177.85,177.85,177.85,240.0,177.85,177.85,177.85,177.85,240.0
2025-02-05 13:00:00,177.61,177.61,177.61,177.61,100.0,177.61,177.61,177.61,177.61,100.0
2025-02-05 13:30:00,177.26,177.26,177.26,177.26,100.0,177.26,177.26,177.26,177.26,100.0
2025-02-05 14:00:00,177.87,177.87,177.83,177.83,300.0,177.87,177.87,177.83,177.83,300.0
2025-02-05 14:30:00,177.3,177.3,177.02,177.02,300.0,177.3,177.3,177.02,177.02,300.0
2025-02-05 15:00:00,177.02,178.0,177.02,178.0,800.0,177.02,178.0,177.02,178.0,800.0
2025-02-05 15:30:00,178.07,178.08,176.98,177.51,4598.0,178.07,178.08,176.98,177.51,4598.0
2025-02-06 10:30:00,177.68,177.68,177.68,177.68,150.0,177.68,177.68,177.68,177.68,150.0
2025-02-06 11:00:00,178.61,178.61,178.61,178.61,100.0,178.61,178.61,178.61,178.61,100.0
2025-02-06 11:30:00,178.61,178.61,178.61,178.61,0.0,178.61,178.61,178.61,178.61,0.0
2025-02-06 12:00:00,177.88,177.88,177.88,177.88,100.0,177.88,177.88,177.88,177.88,100.0
2025-02-06 12:30:00,177.88,177.88,177.88,177.88,0.0,177.88,177.88,177.88,177.88,0.0
2025-02-06 13:00:00,177.88,177.88,177.88,177.88,0.0,177.88,177.88,177.88,177.88,0.0
2025-02-06 13:30:00,177.88,177.88,177.88,177.88,0.0,177.88,177.88,177.88,177.88,0.0
2025-02-06 14:00:00,177.88,177.88,177.88,177.88,0.0,177.88,177.88,177.88,177.88,0.0
2025-02-06 14:30:00,177.88,177.88,177.88,177.88,0.0,177.88,177.88,177.88,177.88,0.0
2025-02-06 15:00:00,177.18,177.18,176.99,176.99,200.0,177.18,177.18,176.99,176.99,200.0
2025-02-06 15:30:00,177.08,177.79,176.76,177.59,2328.0,177.08,177.79,176.76,177.59,2328.0
2025-02-07 09:30:00,178.3,178.3,178.3,178.3,0.0,178.3,178.3,178.3,178.3,0.0
2025-02-07 10:00:00,176.22,176.22,176.2,176.2,300.0,176.22,176.22,176.2,176.2,300.0
2025-02-07 10:30:00,176.04,176.04,175.46,175.46,600.0,176.04,176.04,175.46,175.46,600.0
2025-02-07 11:00:00,174.97,174.97,173.83,173.83,500.0,174.97,174.97,173.83,173.83,500.0
2025-02-07 11:30:00,174.41,175.4,174.21,174.81,7625.0,174.41,175.4,174.21,174.81,7625.0
2025-02-07 12:00:00,174.56,175.11,174.43,175.09,600.0,174.56,175.11,174.43,175.09,600.0
2025-02-07 12:30:00,175.09,175.09,175.09,175.09,0.0,175.09,175.09,175.09,175.09,0.0
2025-02-07 13:00:00,175.09,175.09,175.09,175.09,0.0,175.09,175.09,175.09,175.09,0.0
2025-02-07 13:30:00,174.85,174.94,174.7,174.7,300.0,174.85,174.94,174.7,174.7,300.0
2025-02-07 14:00:00,174.5,174.5,173.92,173.97,1400.0,174.5,174.5,173.92,173.97,1400.0
2025-02-07 14:30:00,173.95,174.61,173.84,174.61,1700.0,173.95,174.61,173.84,174.61,1700.0
2025-02-07 15:00:00,174.53,174.59,174.18,174.59,1942.0,174.53,174.59,174.18,174.59,1942.0
2025-02-07 15:30:00,174.39,174.88,174.31,174.38,7330.0,174.39,174.88,174.31,174.38,7330.0
2025-02-10 09:30:00,175.79,175.79,175.79,175.79,100.0,175.79,175.79,175.79,175.79,100.0
2025-02-10 10:00:00,175.88,175.88,175.88,175.88,100.0,175.88,175.88,175.88,175.88,100.0
2025-02-10 10:30:00,176.26,176.26,176.16,176.16,200.0,176.26,176.26,176.16,176.16,200.0
2025-02-10 11:00:00,175.43,175.51,175.43,175.51,200.0,175.43,175.51,175.43,175.51,200.0
2025-02-10 11:30:00,175.9,175.9,175.9,175.9,200.0,175.9,175.9,175.9,175.9,200.0
2025-02-10 12:00:00,176.31,176.52,176.31,176.32,400.0,176.31,176.52,176.31,176.32,400.0
2025-02-10 12:30:00,176.41,176.72,176.41,176.72,300.0,176.41,176.72,176.41,176.72,300.0
2025-02-10 13:00:00,176.88,177.34,176.85,177.0,708.0,176.88,177.34,176.85,177.0,708.0
2025-02-10 13:30:00,176.91,176.94,176.75,176.94,1307.0,176.91,176.94,176.75,176.94,1307.0
2025-02-10 14:00:00,176.79,176.87,176.79,176.87,400.0,176.79,176.87,176.79,176.87,400.0
2025-02-10 14:30:00,176.79,176.79,176.63,176.63,1000.0,176.79,176.79,176.63,176.63,1000.0
2025-02-10 15:00:00,176.56,176.88,176.5,176.63,1300.0,176.56,176.88,176.5,176.63,1300.0
2025-02-10 15:30:00,176.68,177.38,176.68,177.33,3892.0,176.68,177.38,176.68,177.33,3892.0
2025-02-11 09:30:00,176.03,176.03,176.03,176.03,0.0,176.03,176.03,176.03,176.03,0.0
2025-02-11 10:00:00,177.42,177.47,177.42,177.46,300.0,177.42,177.47,177.42,177.46,300.0
2025-02-11 10:30:00,177.96,178.0,177.96,178.0,300.0,177.96,178.0,177.96,178.0,300.0
2025-02-11 11:00:00,178.0,178.0,178.0,178.0,0.0,178.0,178.0,178.0,178.0,0.0
2025-02-11 11:30:00,178.0,178.0,178.0,178.0,0.0,178.0,178.0,178.0,178.0,0.0
2025-02-11 12:00:00,177.4,177.4,177.4,177.4,100.0,177.4,177.4,177.4,177.4,100.0
2025-02-11 12:30:00,177.4,177.4,177.4,177.4,0.0,177.4,177.4,177.4,177.4,0.0
2025-02-11 13:00:00,177.4,177.4,177.4,177.4,0.0,177.4,177.4,177.4,177.4,0.0
2025-02-11 13:30:00,177.4,177.4,177.4,177.4,0.0,177.4,177.4,177.4,177.4,0.0
2025-02-11 14:00:00,177.4,177.4,177.4,177.4,0.0,177.4,177.4,177.4,177.4,0.0
2025-02-11 14:30:00,177.09,177.24,177.09,177.24,200.0,177.09,177.24,177.09,177.24,200.0
2025-02-11 15:00:00,176.94,176.94,176.94,176.94,100.0,176.94,176.94,176.94,176.94,100.0
2025-02-11 15:30:00,177.15,177.15,176.52,176.53,1687.0,177.15,177.15,176.52,176.53,1687.0
2025-02-12 09:30:00,173.59,173.83,173.51,173.83,487.0,173.59,173.83,173.51,173.83,487.0
2025-02-12 10:00:00,174.77,175.01,174.31,175.01,300.0,174.77,175.01,174.31,175.01,300.0
2025-02-12 10:30:00,174.66,175.13,174.66,175.13,200.0,174.66,175.13,174.66,175.13,200.0
2025-02-12 11:00:00,175.2,175.2,175.18,175.18,600.0,175.2,175.2,175.18,175.18,600.0
2025-02-12 11:30:00,175.72,175.74,175.72,175.74,200.0,175.72,175.74,175.72,175.74,200.0
2025-02-12 12:00:00,176.21,177.14,176.21,177.02,500.0,176.21,177.14,176.21,177.02,500.0
2025-02-12 12:30:00,176.89,176.89,176.8,176.88,713.0,176.89,176.89,176.8,176.88,713.0
2025-02-12 13:00:00,176.74,176.77,176.74,176.77,300.0,176.74,176.77,176.74,176.77,300.0
2025-02-12 13:30:00,176.77,176.77,176.77,176.77,0.0,176.77,176.77,176.77,176.77,0.0
2025-02-12 14:00:00,176.66,176.84,176.66,176.84,200.0,176.66,176.84,176.66,176.84,200.0
2025-02-12 14:30:00,177.17,177.46,177.17,177.44,642.0,177.17,177.46,177.17,177.44,642.0
2025-02-12 15:00:00,177.47,177.87,177.43,177.79,1200.0,177.47,177.87,177.43,177.79,1200.0
2025-02-12 15:30:00,177.71,177.75,177.28,177.71,2900.0,177.71,177.75,177.28,177.71,2900.0
2025-02-13 09:30:00,176.5,176.5,176.5,176.5,161.0,176.5,176.5,176.5,176.5,161.0
2025-02-13 10:00:00,177.58,177.58,177.58,177.58,100.0,177.58,177.58,177.58,177.58,100.0
2025-02-13 10:30:00,178.04,178.04,178.04,178.04,200.0,178.04,178.04,178.04,178.04,200.0
2025-02-13 11:00:00,178.04,178.04,178.04,178.04,0.0,178.04,178.04,178.04,178.04,0.0
2025-02-13 11:30:00,177.84,177.84,177.74,177.74,200.0,177.84,177.84,177.74,177.74,200.0
2025-02-13 12:00:00,177.98,178.07,177.98,178.07,200.0,177.98,178.07,177.98,178.07,200.0
2025-02-13 12:30:00,178.07,178.07,178.07,178.07,0.0,178.07,178.07,178.07,178.07,0.0
2025-02-13 13:00:00,178.07,178.07,178.07,178.07,0.0,178.07,178.07,178.07,178.07,0.0
2025-02-13 13:30:00,178.38,178.38,178.38,178.38,100.0,178.38,178.38,178.38,178.38,100.0
2025-02-13 14:00:00,178.54,178.98,178.54,178.98,500.0,178.54,178.98,178.54,178.98,500.0
2025-02-13 14:30:00,178.79,178.96,178.79,178.96,400.0,178.79,178.96,178.79,178.96,400.0
2025-02-13 15:00:00,178.78,179.19,178.78,178.98,400.0,178.78,179.19,178.78,178.98,400.0
2025-02-13 15:30:00,178.76,179.45,178.76,179.36,1944.0,178.76,179.45,178.76,179.36,1944.0
2025-02-14 09:30:00,180.0,180.0,179.32,179.97,925.0,180.0,180.0,179.32,179.97,925.0
2025-02-14 10:00:00,180.67,181.72,180.67,181.72,999.0,180.67,181.72,180.67,181.72,999.0
2025-02-14 10:30:00,181.49,182.0,181.49,181.73,1505.0,181.49,182.0,181.49,181.73,1505.0
2025-02-14 11:00:00,181.95,181.95,181.95,181.95,100.0,181.95,181.95,181.95,181.95,100.0
2025-02-14 11:30:00,181.68,181.79,181.68,181.79,200.0,181.68,181.79,181.68,181.79,200.0
2025-02-14 12:00:00,181.93,181.93,181.93,181.93,100.0,181.93,181.93,181.93,181.93,100.0
2025-02-14 12:30:00,182.04,182.04,182.04,182.04,100.0,182.04,182.04,182.04,182.04,100.0
2025-02-14 13:00:00,182.14,183.24,182.14,183.04,4076.0,182.14,183.24,182.14,183.04,4076.0
2025-02-14 13:30:00,183.35,184.26,183.19,184.26,1602.0,183.35,184.26,183.19,184.26,1602.0
2025-02-14 14:00:00,183.96,184.15,183.55,183.63,1519.0,183.96,184.15,183.55,183.63,1519.0
2025-02-14 14:30:00,183.87,184.13,183.86,184.0,1509.0,183.87,184.13,183.86,184.0,1509.0
2025-02-14 15:00:00,184.03,184.09,182.61,182.61,1702.0,184.03,184.09,182.61,182.61,1702.0
2025-02-14 15:30:00,182.39,183.51,182.29,183.45,2016.0,182.39,183.51,182.29,183.45,2016.0
2025-02-18 09:30:00,184.39,184.41,182.74,182.85,400.0,184.39,184.41,182.74,182.85,400.0
2025-02-18 10:00:00,182.56,182.93,182.56,182.93,300.0,182.56,182.93,182.56,182.93,300.0
2025-02-18 10:30:00,183.18,183.96,183.18,183.93,409.0,183.18,183.96,183.18,183.93,409.0
2025-02-18 11:00:00,184.34,184.39,184.08,184.08,700.0,184.34,184.39,184.08,184.08,700.0
2025-02-18 11:30:00,184.38,184.75,184.38,184.75,1200.0,184.38,184.75,184.38,184.75,1200.0
2025-02-18 12:00:00,185.0,185.01,184.9,184.9,900.0,185.0,185.01,184.9,184.9,900.0
2025-02-18 12:30:00,184.9,184.9,184.9,184.9,0.0,184.9,184.9,184.9,184.9,0.0
2025-02-18 13:00:00,184.43,184.61,184.43,184.55,700.0,184.43,184.61,184.43,184.55,700.0
2025-02-18 13:30:00,184.54,184.54,184.36,184.52,800.0,184.54,184.54,184.36,184.52,800.0
2025-02-18 14:00:00,184.54,184.77,184.45,184.72,700.0,184.54,184.77,184.45,184.72,700.0
2025-02-18 14:30:00,184.65,184.99,184.65,184.76,820.0,184.65,184.99,184.65,184.76,820.0
2025-02-18 15:00:00,183.67,183.87,183.65,183.72,906.0,183.67,183.87,183.65,183.72,906.0
2025-02-18 15:30:00,183.58,184.92,183.36,184.72,7999.0,183.58,184.92,183.36,184.72,7999.0
2025-02-19 09:30:00,183.86,184.31,183.86,184.2,301.0,183.86,184.31,183.86,184.2,301.0
2025-02-19 10:00:00,184.38,184.38,183.98,183.98,200.0,184.38,184.38,183.98,183.98,200.0
2025-02-19 10:30:00,183.98,183.98,183.98,183.98,0.0,183.98,183.98,183.98,183.98,0.0
2025-02-19 11:00:00,183.98,183.98,183.98,183.98,0.0,183.98,183.98,183.98,183.98,0.0
2025-02-19 11:30:00,184.6,184.6,184.44,184.53,900.0,184.6,184.6,184.44,184.53,900.0
2025-02-19 12:00:00,184.5,184.53,184.34,184.37,800.0,184.5,184.53,184.34,184.37,800.0
2025-02-19 12:30:00,184.36,185.12,184.36,185.12,1811.0,184.36,185.12,184.36,185.12,1811.0
2025-02-19 13:00:00,185.09,185.09,185.05,185.05,700.0,185.09,185.09,185.05,185.05,700.0
2025-02-19 13:30:00,185.04,185.04,185.04,185.04,100.0,185.04,185.04,185.04,185.04,100.0
2025-02-19 14:00:00,185.3,185.79,185.26,185.79,1224.0,185.3,185.79,185.26,185.79,1224.0
2025-02-19 14:30:00,186.02,186.14,185.59,185.59,818.0,186.02,186.14,185.59,185.59,818.0
2025-02-19 15:00:00,185.37,185.49,185.09,185.09,600.0,185.37,185.49,185.09,185.09,600.0
2025-02-19 15:30:00,184.65,185.19,184.52,185.08,4438.0,184.65,185.19,184.52,185.08,4438.0
2025-02-20 09:30:00,184.54,185.09,184.1,184.1,419.0,184.54,185.09,184.1,184.1,419.0
2025-02-20 10:00:00,183.88,184.31,183.88,184.04,734.0,183.88,184.31,183.88,184.04,734.0
2025-02-20 10:30:00,184.44,184.44,184.44,184.44,100.0,184.44,184.44,184.44,184.44,100.0
2025-02-20 11:00:00,184.01,184.08,183.91,183.99,1277.0,184.01,184.08,183.91,183.99,1277.0
2025-02-20 11:30:00,183.75,183.75,183.73,183.73,200.0,183.75,183.75,183.73,183.73,200.0
2025-02-20 12:00:00,183.86,183.96,183.86,183.96,376.0,183.86,183.96,183.86,183.96,376.0
2025-02-20 12:30:00,184.31,184.31,184.22,184.22,201.0,184.31,184.31,184.22,184.22,201.0
2025-02-20 13:00:00,184.12,184.12,184.12,184.12,100.0,184.12,184.12,184.12,184.12,100.0
2025-02-20 13:30:00,184.09,184.35,184.09,184.3,300.0,184.09,184.35,184.09,184.3,300.0
2025-02-20 14:00:00,184.45,184.6,184.45,184.6,385.0,184.45,184.6,184.45,184.6,385.0
2025-02-20 14:30:00,184.73,184.73,184.72,184.72,200.0,184.73,184.73,184.72,184.72,200.0
2025-02-20 15:00:00,185.12,185.12,184.78,184.78,861.0,185.12,185.12,184.78,184.78,861.0
2025-02-20 15:30:00,184.95,185.16,184.9,184.93,3359.0,184.95,185.16,184.9,184.93,3359.0
2025-02-21 09:30:00,184.26,184.26,182.27,182.27,1813.0,184.26,184.26,182.27,182.27,1813.0
2025-02-21 10:00:00,181.96,182.0,180.41,180.41,2911.0,181.96,182.0,180.41,180.41,2911.0
2025-02-21 10:30:00,179.37,179.51,179.28,179.51,400.0,179.37,179.51,179.28,179.51,400.0
2025-02-21 11:00:00,179.92,180.15,179.67,179.75,800.0,179.92,180.15,179.67,179.75,800.0
2025-02-21 11:30:00,179.66,179.8,179.48,179.77,1480.0,179.66,179.8,179.48,179.77,1480.0
2025-02-21 12:00:00,179.6,179.68,178.69,178.69,1126.0,179.6,179.68,178.69,178.69,1126.0
2025-02-21 12:30:00,178.66,178.77,177.75,177.75,900.0,178.66,178.77,177.75,177.75,900.0
2025-02-21 13:00:00,177.77,177.77,177.39,177.68,500.0,177.77,177.77,177.39,177.68,500.0
2025-02-21 13:30:00,177.02,177.02,175.99,176.01,1600.0,177.02,177.02,175.99,176.01,1600.0
2025-02-21 14:00:00,175.9,176.16,175.41,175.43,1638.0,175.9,176.16,175.41,175.43,1638.0
2025-02-21 14:30:00,175.44,175.47,174.65,175.12,2062.0,175.44,175.47,174.65,175.12,2062.0
2025-02-21 15:00:00,175.0,175.29,174.6,175.29,3670.0,175.0,175.29,174.6,175.29,3670.0
2025-02-21 15:30:00,175.56,176.41,175.19,175.4,12623.0,175.56,176.41,175.19,175.4,12623.0
2025-02-24 09:30:00,175.6,175.6,171.68,171.92,4272.0,175.6,175.6,171.68,171.92,4272.0
2025-02-24 10:00:00,172.04,173.11,171.13,172.7,5195.0,172.04,173.11,171.13,172.7,5195.0
2025-02-24 10:30:00,172.82,172.82,172.34,172.6,2195.0,172.82,172.82,172.34,172.6,2195.0
2025-02-24 11:00:00,172.58,173.41,172.48,173.24,1306.0,172.58,173.41,172.48,173.24,1306.0
2025-02-24 11:30:00,173.24,173.24,173.24,173.24,0.0,173.24,173.24,173.24,173.24,0.0
2025-02-24 12:00:00,174.17,174.4,174.17,174.38,8860.0,174.17,174.4,174.17,174.38,8860.0
2025-02-24 12:30:00,174.38,174.38,174.38,174.38,7090.0,174.38,174.38,174.38,174.38,7090.0
2025-02-24 13:00:00,174.93,175.01,174.58,174.72,700.0,174.93,175.01,174.58,174.72,700.0
2025-02-24 13:30:00,174.89,175.64,174.89,175.03,1400.0,174.89,175.64,174.89,175.03,1400.0
2025-02-24 14:00:00,175.25,175.25,174.9,174.9,500.0,175.25,175.25,174.9,174.9,500.0
2025-02-24 14:30:00,174.93,174.93,174.4,174.4,1724.0,174.93,174.93,174.4,174.4,1724.0
2025-02-24 15:00:00,174.28,174.48,174.01,174.01,1200.0,174.28,174.48,174.01,174.01,1200.0
2025-02-24 15:30:00,174.0,174.35,173.17,173.4,4289.0,174.0,174.35,173.17,173.4,4289.0
2025-02-25 09:30:00,168.62,172.87,168.02,172.39,2824.0,168.62,172.87,168.02,172.39,2824.0
2025-02-25 10:00:00,171.62,172.01,170.59,170.82,1999.0,171.62,172.01,170.59,170.82,1999.0
2025-02-25 10:30:00,170.88,171.68,170.88,171.68,834.0,170.88,171.68,170.88,171.68,834.0
2025-02-25 11:00:00,171.44,171.44,170.97,170.97,5791.0,171.44,171.44,170.97,170.97,5791.0
2025-02-25 11:30:00,170.77,171.68,170.69,171.6,800.0,170.77,171.68,170.69,171.6,800.0
2025-02-25 12:00:00,171.49,171.49,171.1,171.45,1300.0,171.49,171.49,171.1,171.45,1300.0
2025-02-25 12:30:00,171.38,171.72,171.38,171.72,400.0,171.38,171.72,171.38,171.72,400.0
2025-02-25 13:00:00,171.96,172.44,171.64,171.64,600.0,171.96,172.44,171.64,171.64,600.0
2025-02-25 13:30:00,171.28,171.79,171.28,171.32,900.0,171.28,171.79,171.28,171.32,900.0
2025-02-25 14:00:00,171.25,171.49,171.2,171.4,500.0,171.25,171.49,171.2,171.4,500.0
2025-02-25 14:30:00,171.44,172.46,171.44,172.19,1500.0,171.44,172.46,171.44,172.19,1500.0
2025-02-25 15:00:00,172.17,172.96,171.92,172.71,2951.0,172.17,172.96,171.92,172.71,2951.0
2025-02-25 15:30:00,172.51,172.68,171.6,172.09,3905.0,172.51,172.68,171.6,172.09,3905.0
2025-02-26 09:30:00,160.5,165.66,159.0,160.47,8431.0,160.5,165.66,159.0,160.47,8431.0
2025-02-26 10:00:00,160.5,161.44,160.14,160.26,2432.0,160.5,161.44,160.14,160.26,2432.0
2025-02-26 10:30:00,160.35,161.42,160.27,161.27,3663.0,160.35,161.42,160.27,161.27,3663.0
2025-02-26 11:00:00,161.36,162.65,161.36,161.91,12200.0,161.36,162.65,161.36,161.91,12200.0
2025-02-26 11:30:00,162.06,163.98,161.69,161.69,2300.0,162.06,163.98,161.69,161.69,2300.0
2025-02-26 12:00:00,161.67,162.44,161.63,162.19,1500.0,161.67,162.44,161.63,162.19,1500.0
2025-02-26 12:30:00,161.19,161.86,161.11,161.59,900.0,161.19,161.86,161.11,161.59,900.0
2025-02-26 13:00:00,161.6,162.53,161.6,161.94,3500.0,161.6,162.53,161.6,161.94,3500.0
2025-02-26 13:30:00,162.07,162.15,160.28,160.28,1900.0,162.07,162.15,160.28,160.28,1900.0
2025-02-26 14:00:00,160.0,160.0,159.6,159.6,600.0,160.0,160.0,159.6,159.6,600.0
2025-02-26 14:30:00,159.43,159.56,159.0,159.26,1300.0,159.43,159.56,159.0,159.26,1300.0
2025-02-26 15:00:00,158.69,159.42,158.66,159.38,1447.0,158.69,159.42,158.66,159.38,1447.0
2025-02-26 15:30:00,159.29,161.39,159.29,160.41,8697.0,159.29,161.39,159.29,160.41,8697.0
2025-02-27 09:30:00,162.04,164.06,161.51,161.51,3150.0,162.04,164.06,161.51,161.51,3150.0
2025-02-27 10:00:00,161.72,164.23,161.19,163.43,4144.0,161.72,164.23,161.19,163.43,4144.0
2025-02-27 10:30:00,163.07,163.07,161.21,161.21,1000.0,163.07,163.07,161.21,161.21,1000.0
2025-02-27 11:00:00,161.52,162.43,161.52,162.43,2005.0,161.52,162.43,161.52,162.43,2005.0
2025-02-27 11:30:00,161.77,162.08,161.58,161.58,800.0,161.77,162.08,161.58,161.58,800.0
2025-02-27 12:00:00,161.47,161.64,160.83,161.58,2600.0,161.47,161.64,160.83,161.58,2600.0
2025-02-27 12:30:00,161.68,161.68,161.13,161.15,600.0,161.68,161.68,161.13,161.15,600.0
2025-02-27 13:00:00,161.43,161.43,161.16,161.16,700.0,161.43,161.43,161.16,161.16,700.0
2025-02-27 13:30:00,160.84,161.21,160.84,161.13,1400.0,160.84,161.21,160.84,161.13,1400.0
2025-02-27 14:00:00,160.86,161.25,160.58,160.81,4311.0,160.86,161.25,160.58,160.81,4311.0
2025-02-27 14:30:00,160.41,160.9,159.65,160.19,3379.0,160.41,160.9,159.65,160.19,3379.0
2025-02-27 15:00:00,160.06,160.06,158.83,158.83,3300.0,160.06,160.06,158.83,158.83,3300.0
2025-02-27 15:30:00,159.11,159.43,158.13,158.19,11628.0,159.11,159.43,158.13,158.19,11628.0
2025-02-28 09:30:00,155.8,156.22,155.8,156.22,300.0,155.8,156.22,155.8,156.22,300.0
2025-02-28 10:00:00,156.52,157.84,156.52,157.8,800.0,156.52,157.84,156.52,157.8,800.0
2025-02-28 10:30:00,157.75,157.75,157.7,157.71,300.0,157.75,157.75,157.7,157.71,300.0
2025-02-28 11:00:00,157.77,157.77,157.65,157.65,400.0,157.77,157.77,157.65,157.65,400.0
2025-02-28 11:30:00,157.01,157.05,157.0,157.0,300.0,157.01,157.05,157.0,157.0,300.0
2025-02-28 12:00:00,156.9,157.13,156.9,157.02,500.0,156.9,157.13,156.9,157.02,500.0
2025-02-28 12:30:00,157.02,157.15,156.54,156.54,600.0,157.02,157.15,156.54,156.54,600.0
2025-02-28 13:00:00,156.05,156.05,156.05,156.05,100.0,156.05,156.05,156.05,156.05,100.0
2025-02-28 13:30:00,156.83,156.83,156.55,156.55,2900.0,156.83,156.83,156.55,156.55,2900.0
2025-02-28 14:00:00,156.28,156.47,156.28,156.45,300.0,156.28,156.47,156.28,156.45,300.0
2025-02-28 14:30:00,156.69,157.25,156.69,157.25,900.0,156.69,157.25,156.69,157.25,900.0
2025-02-28 15:00:00,157.21,158.17,157.21,158.16,2100.0,157.21,158.17,157.21,158.16,2100.0
2025-02-28 15:30:00,158.11,159.51,157.71,159.42,6884.0,158.11,159.51,157.71,159.42,6884.0
2025-03-03 09:30:00,162.17,162.17,159.7,159.95,541.0,162.17,162.17,159.7,159.95,541.0
2025-03-03 10:00:00,159.16,160.56,159.16,160.56,1173.0,159.16,160.56,159.16,160.56,1173.0
2025-03-03 10:30:00,160.61,160.62,160.36,160.36,646.0,160.61,160.62,160.36,160.36,646.0
2025-03-03 11:00:00,160.12,160.12,159.88,159.88,639.0,160.12,160.12,159.88,159.88,639.0
2025-03-03 11:30:00,159.93,160.09,159.7,159.96,500.0,159.93,160.09,159.7,159.96,500.0
2025-03-03 12:00:00,159.93,160.18,159.87,160.02,725.0,159.93,160.18,159.87,160.02,725.0
2025-03-03 12:30:00,159.98,160.19,159.58,159.58,400.0,159.98,160.19,159.58,159.58,400.0
2025-03-03 13:00:00,158.94,159.13,158.68,158.68,400.0,158.94,159.13,158.68,158.68,400.0
2025-03-03 13:30:00,158.46,158.7,158.17,158.36,1135.0,158.46,158.7,158.17,158.36,1135.0
2025-03-03 14:00:00,158.72,158.81,158.36,158.49,1135.0,158.72,158.81,158.36,158.49,1135.0
2025-03-03 14:30:00,158.49,158.49,157.6,157.71,1829.0,158.49,158.49,157.6,157.71,1829.0
2025-03-03 15:00:00,157.41,157.41,155.69,155.69,1735.0,157.41,157.41,155.69,155.69,1735.0
2025-03-03 15:30:00,155.84,156.3,155.54,155.78,4148.0,155.84,156.3,155.54,155.78,4148.0
2025-03-04 09:30:00,155.35,155.41,154.02,154.02,1050.0,155.35,155.41,154.02,154.02,1050.0
2025-03-04 10:00:00,153.69,153.73,152.55,153.55,2600.0,153.69,153.73,152.55,153.55,2600.0
2025-03-04 10:30:00,153.68,154.08,153.67,153.79,600.0,153.68,154.08,153.67,153.79,600.0
2025-03-04 11:00:00,153.5,153.5,153.42,153.42,500.0,153.5,153.5,153.42,153.42,500.0
2025-03-04 11:30:00,153.22,153.24,152.83,153.24,600.0,153.22,153.24,152.83,153.24,600.0
2025-03-04 12:00:00,153.48,153.56,153.3,153.56,896.0,153.48,153.56,153.3,153.56,896.0
2025-03-04 12:30:00,153.91,154.42,153.91,154.06,1199.0,153.91,154.42,153.91,154.06,1199.0
2025-03-04 13:00:00,154.21,155.37,154.21,154.74,2504.0,154.21,155.37,154.21,154.74,2504.0
2025-03-04 13:30:00,154.52,155.4,154.52,155.4,924.0,154.52,155.4,154.52,155.4,924.0
2025-03-04 14:00:00,155.49,155.64,155.35,155.62,1094.0,155.49,155.64,155.35,155.62,1094.0
2025-03-04 14:30:00,155.29,155.67,155.22,155.67,1500.0,155.29,155.67,155.22,155.67,1500.0
2025-03-04 15:00:00,155.55,156.26,155.48,156.06,2059.0,155.55,156.26,155.48,156.06,2059.0
2025-03-04 15:30:00,154.87,154.87,153.08,153.12,8385.0,154.87,154.87,153.08,153.12,8385.0
2025-03-05 09:30:00,152.05,153.43,151.99,153.43,300.0,152.05,153.43,151.99,153.43,300.0
2025-03-05 10:00:00,154.63,154.63,154.45,154.45,200.0,154.63,154.63,154.45,154.45,200.0
2025-03-05 10:30:00,154.05,155.22,154.05,155.08,400.0,154.05,155.22,154.05,155.08,400.0
2025-03-05 11:00:00,154.38,154.38,154.38,154.38,100.0,154.38,154.38,154.38,154.38,100.0
2025-03-05 11:30:00,153.77,154.2,153.52,154.12,1200.0,153.77,154.2,153.52,154.12,1200.0
2025-03-05 12:00:00,154.45,154.45,154.22,154.45,300.0,154.45,154.45,154.22,154.45,300.0
2025-03-05 12:30:00,154.74,155.17,154.49,155.17,600.0,154.74,155.17,154.49,155.17,600.0
2025-03-05 13:00:00,155.52,155.52,154.91,155.09,710.0,155.52,155.52,154.91,155.09,710.0
2025-03-05 13:30:00,155.09,155.09,155.09,155.09,0.0,155.09,155.09,155.09,155.09,0.0
2025-03-05 14:00:00,155.09,156.37,155.09,156.26,900.0,155.09,156.37,155.09,156.26,900.0
2025-03-05 14:30:00,156.15,156.45,156.06,156.35,600.0,156.15,156.45,156.06,156.35,600.0
2025-03-05 15:00:00,156.46,156.54,156.01,156.04,1014.0,156.46,156.54,156.01,156.04,1014.0
2025-03-05 15:30:00,156.59,156.83,156.1,156.57,2327.0,156.59,156.83,156.1,156.57,2327.0
2025-03-06 09:30:00,153.84,154.18,153.84,154.16,400.0,153.84,154.18,153.84,154.16,400.0
2025-03-06 10:00:00,154.05,156.09,154.05,156.09,2241.0,154.05,156.09,154.05,156.09,2241.0
2025-03-06 10:30:00,156.6,156.69,156.04,156.04,800.0,156.6,156.69,156.04,156.04,800.0
2025-03-06 11:00:00,156.37,156.4,155.8,156.15,1201.0,156.37,156.4,155.8,156.15,1201.0
2025-03-06 11:30:00,156.29,156.37,155.72,155.8,2305.0,156.29,156.37,155.72,155.8,2305.0
2025-03-06 12:00:00,154.94,155.12,154.72,154.74,2412.0,154.94,155.12,154.72,154.74,2412.0
2025-03-06 12:30:00,154.8,154.9,154.66,154.74,800.0,154.8,154.9,154.66,154.74,800.0
2025-03-06 13:00:00,154.3,154.38,154.18,154.37,1000.0,154.3,154.38,154.18,154.37,1000.0
2025-03-06 13:30:00,154.93,154.93,154.15,154.46,800.0,154.93,154.93,154.15,154.46,800.0
2025-03-06 14:00:00,154.41,154.43,153.92,153.92,700.0,154.41,154.43,153.92,153.92,700.0
2025-03-06 14:30:00,154.23,156.0,154.23,155.31,1190.0,154.23,156.0,154.23,155.31,1190.0
2025-03-06 15:00:00,154.49,155.04,154.49,155.04,300.0,154.49,155.04,154.49,155.04,300.0
2025-03-06 15:30:00,155.02,155.18,154.4,154.53,6015.0,155.02,155.18,154.4,154.53,6015.0
2025-03-07 09:30:00,153.88,155.08,153.88,155.08,400.0,153.88,155.08,153.88,155.08,400.0
2025-03-07 10:00:00,155.08,155.08,155.08,155.08,0.0,155.08,155.08,155.08,155.08,0.0
2025-03-07 10:30:00,153.55,153.55,152.81,153.02,700.0,153.55,153.55,152.81,153.02,700.0
2025-03-07 11:00:00,153.67,153.76,153.03,153.03,500.0,153.67,153.76,153.03,153.03,500.0
2025-03-07 11:30:00,152.87,152.88,152.5,152.5,900.0,152.87,152.88,152.5,152.5,900.0
2025-03-07 12:00:00,152.97,152.97,152.32,152.32,331.0,152.97,152.97,152.32,152.32,331.0
2025-03-07 12:30:00,154.1,154.55,154.1,154.24,456.0,154.1,154.55,154.1,154.24,456.0
2025-03-07 13:00:00,154.81,155.2,154.51,154.51,400.0,154.81,155.2,154.51,154.51,400.0
2025-03-07 13:30:00,154.56,155.52,154.56,155.52,1182.0,154.56,155.52,154.56,155.52,1182.0
2025-03-07 14:00:00,155.62,155.82,155.56,155.82,700.0,155.62,155.82,155.56,155.82,700.0
2025-03-07 14:30:00,156.38,156.38,156.12,156.14,536.0,156.38,156.38,156.12,156.14,536.0
2025-03-07 15:00:00,155.83,156.19,155.82,156.19,1423.0,155.83,156.19,155.82,156.19,1423.0
2025-03-07 15:30:00,156.19,156.68,155.61,155.97,4412.0,156.19,156.68,155.61,155.97,4412.0
2025-03-10 09:30:00,153.36,154.1,153.18,153.42,6586.0,153.36,154.1,153.18,153.42,6586.0
2025-03-10 10:00:00,152.9,153.09,152.41,153.09,1911.0,152.9,153.09,152.41,153.09,1911.0
2025-03-10 10:30:00,152.77,152.87,152.38,152.38,1049.0,152.77,152.87,152.38,152.38,1049.0
2025-03-10 11:00:00,152.77,153.71,152.77,153.71,1413.0,152.77,153.71,152.77,153.71,1413.0
2025-03-10 11:30:00,154.27,154.27,153.42,153.42,1325.0,154.27,154.27,153.42,153.42,1325.0
2025-03-10 12:00:00,153.61,154.06,153.47,154.06,742.0,153.61,154.06,153.47,154.06,742.0
2025-03-10 12:30:00,154.04,154.04,153.61,153.64,936.0,154.04,154.04,153.61,153.64,936.0
2025-03-10 13:00:00,153.58,153.87,153.32,153.62,1567.0,153.58,153.87,153.32,153.62,1567.0
2025-03-10 13:30:00,153.02,153.02,152.5,152.58,800.0,153.02,153.02,152.5,152.58,800.0
2025-03-10 14:00:00,152.38,152.45,152.11,152.14,800.0,152.38,152.45,152.11,152.14,800.0
2025-03-10 14:30:00,152.23,152.23,152.18,152.18,300.0,152.23,152.23,152.18,152.18,300.0
2025-03-10 15:00:00,151.55,153.51,151.55,153.15,2392.0,151.55,153.51,151.55,153.15,2392.0
2025-03-10 15:30:00,153.09,153.63,152.92,152.92,3831.0,153.09,153.63,152.92,152.92,3831.0
2025-03-11 09:30:00,151.74,151.89,150.22,151.62,1200.0,151.74,151.89,150.22,151.62,1200.0
2025-03-11 10:00:00,151.42,151.65,150.32,150.32,1930.0,151.42,151.65,150.32,150.32,1930.0
2025-03-11 10:30:00,150.26,150.26,149.01,149.2,1800.0,150.26,150.26,149.01,149.2,1800.0
2025-03-11 11:00:00,149.37,150.3,149.07,150.3,1804.0,149.37,150.3,149.07,150.3,1804.0
2025-03-11 11:30:00,150.48,150.48,149.98,150.29,1402.0,150.48,150.48,149.98,150.29,1402.0
2025-03-11 12:00:00,149.83,149.83,149.17,149.55,900.0,149.83,149.83,149.17,149.55,900.0
2025-03-11 12:30:00,149.69,149.69,149.33,149.38,1600.0,149.69,149.69,149.33,149.38,1600.0
2025-03-11 13:00:00,149.44,149.52,149.31,149.47,1000.0,149.44,149.52,149.31,149.47,1000.0
2025-03-11 13:30:00,149.51,150.16,149.33,149.93,1100.0,149.51,150.16,149.33,149.93,1100.0
2025-03-11 14:00:00,150.79,151.71,150.79,151.55,1134.0,150.79,151.71,150.79,151.55,1134.0
2025-03-11 14:30:00,151.39,152.43,151.34,152.43,1600.0,151.39,152.43,151.34,152.43,1600.0
2025-03-11 15:00:00,152.1,152.38,150.81,151.23,3120.0,152.1,152.38,150.81,151.23,3120.0
2025-03-11 15:30:00,151.01,151.58,149.8,149.8,10942.0,151.01,151.58,149.8,149.8,10942.0
2025-03-12 09:30:00,152.1,152.1,150.67,150.67,800.0,152.1,152.1,150.67,150.67,800.0
2025-03-12 10:00:00,150.96,150.96,150.96,150.96,100.0,150.96,150.96,150.96,150.96,100.0
2025-03-12 10:30:00,149.79,149.85,149.79,149.85,400.0,149.79,149.85,149.79,149.85,400.0
2025-03-12 11:00:00,149.0,149.44,149.0,149.38,500.0,149.0,149.44,149.0,149.38,500.0
2025-03-12 11:30:00,150.53,150.53,150.35,150.35,300.0,150.53,150.53,150.35,150.35,300.0
2025-03-12 12:00:00,151.02,151.02,151.01,151.01,200.0,151.02,151.02,151.01,151.01,200.0
2025-03-12 12:30:00,151.18,151.21,150.9,150.95,400.0,151.18,151.21,150.9,150.95,400.0
2025-03-12 13:00:00,151.19,151.19,151.14,151.14,200.0,151.19,151.19,151.14,151.14,200.0
2025-03-12 13:30:00,151.26,151.26,150.16,150.16,500.0,151.26,151.26,150.16,150.16,500.0
2025-03-12 14:00:00,150.0,150.69,149.96,150.69,500.0,150.0,150.69,149.96,150.69,500.0
2025-03-12 14:30:00,151.0,151.09,150.92,151.0,700.0,151.0,151.09,150.92,151.0,700.0
2025-03-12 15:00:00,150.93,150.93,150.16,150.16,2987.0,150.93,150.93,150.16,150.16,2987.0
2025-03-12 15:30:00,150.43,150.5,149.68,149.89,7972.0,150.43,150.5,149.68,149.89,7972.0
2025-03-13 09:30:00,149.63,149.96,149.26,149.26,700.0,149.63,149.96,149.26,149.26,700.0
2025-03-13 10:00:00,149.24,150.49,149.24,150.16,1139.0,149.24,150.49,149.24,150.16,1139.0
2025-03-13 10:30:00,149.45,149.49,149.43,149.43,300.0,149.45,149.49,149.43,149.43,300.0
2025-03-13 11:00:00,149.37,149.37,148.74,148.96,500.0,149.37,149.37,148.74,148.96,500.0
2025-03-13 11:30:00,148.36,148.36,147.88,147.88,400.0,148.36,148.36,147.88,147.88,400.0
2025-03-13 12:00:00,148.11,148.26,147.87,148.15,1574.0,148.11,148.26,147.87,148.15,1574.0
2025-03-13 12:30:00,148.52,148.69,148.19,148.69,600.0,148.52,148.69,148.19,148.69,600.0
2025-03-13 13:00:00,148.5,148.5,147.68,147.68,400.0,148.5,148.5,147.68,147.68,400.0
2025-03-13 13:30:00,147.62,147.62,147.62,147.62,200.0,147.62,147.62,147.62,147.62,200.0
2025-03-13 14:00:00,148.08,148.45,148.08,148.45,300.0,148.08,148.45,148.08,148.45,300.0
2025-03-13 14:30:00,148.84,149.24,148.84,149.0,1405.0,148.84,149.24,148.84,149.0,1405.0
2025-03-13 15:00:00,149.35,149.35,148.19,148.19,705.0,149.35,149.35,148.19,148.19,705.0
2025-03-13 15:30:00,148.25,148.55,147.67,148.06,4369.0,148.25,148.55,147.67,148.06,4369.0
2025-03-14 09:30:00,150.0,150.88,149.78,150.81,1106.0,150.0,150.88,149.78,150.81,1106.0
2025-03-14 10:00:00,150.34,150.34,149.75,149.84,700.0,150.34,150.34,149.75,149.84,700.0
2025-03-14 10:30:00,150.15,150.15,150.15,150.15,206.0,150.15,150.15,150.15,150.15,206.0
2025-03-14 11:00:00,151.05,151.05,150.96,150.96,311.0,151.05,151.05,150.96,150.96,311.0
2025-03-14 11:30:00,151.53,151.53,151.52,151.52,200.0,151.53,151.53,151.52,151.52,200.0
2025-03-14 12:00:00,151.61,151.61,150.78,150.78,400.0,151.61,151.61,150.78,150.78,400.0
2025-03-14 12:30:00,151.42,151.42,151.42,151.42,100.0,151.42,151.42,151.42,151.42,100.0
2025-03-14 13:00:00,151.55,151.69,151.41,151.41,1500.0,151.55,151.69,151.41,151.41,1500.0
2025-03-14 13:30:00,151.18,151.18,150.82,150.86,600.0,151.18,151.18,150.82,150.86,600.0
2025-03-14 14:00:00,151.39,151.39,151.39,151.39,100.0,151.39,151.39,151.39,151.39,100.0
2025-03-14 14:30:00,151.67,151.77,151.3,151.3,600.0,151.67,151.77,151.3,151.3,600.0
2025-03-14 15:00:00,151.7,151.75,151.7,151.74,427.0,151.7,151.75,151.7,151.74,427.0
2025-03-14 15:30:00,151.74,152.17,151.35,151.95,3107.0,151.74,152.17,151.35,151.95,3107.0
2025-03-17 09:30:00,151.92,153.31,151.92,153.04,500.0,151.92,153.31,151.92,153.04,500.0
2025-03-17 10:00:00,152.74,153.28,152.74,153.28,401.0,152.74,153.28,152.74,153.28,401.0
2025-03-17 10:30:00,153.31,153.31,152.92,152.92,300.0,153.31,153.31,152.92,152.92,300.0
2025-03-17 11:00:00,153.37,153.8,153.37,153.8,319.0,153.37,153.8,153.37,153.8,319.0
2025-03-17 11:30:00,153.82,153.82,153.82,153.82,100.0,153.82,153.82,153.82,153.82,100.0
2025-03-17 12:00:00,153.66,153.85,153.66,153.85,400.0,153.66,153.85,153.66,153.85,400.0
2025-03-17 12:30:00,153.61,153.61,153.61,153.61,100.0,153.61,153.61,153.61,153.61,100.0
2025-03-17 13:00:00,153.8,153.8,153.8,153.8,100.0,153.8,153.8,153.8,153.8,100.0
2025-03-17 13:30:00,154.38,154.38,154.38,154.38,100.0,154.38,154.38,154.38,154.38,100.0
2025-03-17 14:00:00,154.42,154.92,154.39,154.92,400.0,154.42,154.92,154.39,154.92,400.0
2025-03-17 14:30:00,155.0,155.29,154.87,155.0,1300.0,155.0,155.29,154.87,155.0,1300.0
2025-03-17 15:00:00,154.75,154.79,154.47,154.47,1300.0,154.75,154.79,154.47,154.47,1300.0
2025-03-17 15:30:00,154.63,154.65,154.22,154.22,1141.0,154.63,154.65,154.22,154.22,1141.0
2025-03-18 09:30:00,152.91,153.59,152.91,153.05,600.0,152.91,153.59,152.91,153.05,600.0
2025-03-18 10:00:00,152.56,153.77,152.56,153.77,400.0,152.56,153.77,152.56,153.77,400.0
2025-03-18 10:30:00,153.43,153.6,152.73,152.73,600.0,153.43,153.6,152.73,152.73,600.0
2025-03-18 11:00:00,152.38,152.38,152.21,152.3,300.0,152.38,152.38,152.21,152.3,300.0
2025-03-18 11:30:00,152.63,152.78,152.63,152.78,200.0,152.63,152.78,152.63,152.78,200.0
2025-03-18 12:00:00,152.64,152.64,152.59,152.59,300.0,152.64,152.64,152.59,152.59,300.0
2025-03-18 12:30:00,153.11,153.11,152.66,152.66,701.0,153.11,153.11,152.66,152.66,701.0
2025-03-18 13:00:00,152.9,152.93,152.71,152.93,500.0,152.9,152.93,152.71,152.93,500.0
2025-03-18 13:30:00,153.25,153.25,153.03,153.03,600.0,153.25,153.25,153.03,153.03,600.0
2025-03-18 14:00:00,152.93,152.93,152.7,152.8,400.0,152.93,152.93,152.7,152.8,400.0
2025-03-18 14:30:00,152.68,152.82,152.48,152.82,600.0,152.68,152.82,152.48,152.82,600.0
2025-03-18 15:00:00,152.76,152.76,152.71,152.73,300.0,152.76,152.76,152.71,152.73,300.0
2025-03-18 15:30:00,152.85,153.01,152.58,152.72,2400.0,152.85,153.01,152.58,152.72,2400.0
2025-03-19 09:30:00,153.73,153.73,153.73,153.73,100.0,153.73,153.73,153.73,153.73,100.0
2025-03-19 10:00:00,153.76,153.76,153.76,153.76,100.0,153.76,153.76,153.76,153.76,100.0
2025-03-19 10:30:00,153.76,153.76,153.76,153.76,0.0,153.76,153.76,153.76,153.76,0.0
2025-03-19 11:00:00,155.0,155.08,154.96,154.96,900.0,155.0,155.08,154.96,154.96,900.0
2025-03-19 11:30:00,154.96,155.29,154.96,155.29,850.0,154.96,155.29,154.96,155.29,850.0
2025-03-19 12:00:00,155.25,155.25,155.25,155.25,100.0,155.25,155.25,155.25,155.25,100.0
2025-03-19 12:30:00,155.75,155.97,155.75,155.97,200.0,155.75,155.97,155.75,155.97,200.0
2025-03-19 13:00:00,155.9,155.9,155.42,155.42,200.0,155.9,155.9,155.42,155.42,200.0
2025-03-19 13:30:00,155.11,155.16,154.5,154.5,900.0,155.11,155.16,154.5,154.5,900.0
2025-03-19 14:00:00,154.61,155.23,154.61,155.23,2019.0,154.61,155.23,154.61,155.23,2019.0
2025-03-19 14:30:00,155.8,156.16,155.6,156.16,700.0,155.8,156.16,155.6,156.16,700.0
2025-03-19 15:00:00,156.86,157.34,156.14,156.14,933.0,156.86,157.34,156.14,156.14,933.0
2025-03-19 15:30:00,155.99,156.24,155.27,155.27,12055.0,155.99,156.24,155.27,155.27,12055.0
2025-03-20 09:30:00,155.42,155.43,155.42,155.43,200.0,155.42,155.43,155.42,155.43,200.0
2025-03-20 10:00:00,156.57,156.57,156.18,156.18,200.0,156.57,156.57,156.18,156.18,200.0
2025-03-20 10:30:00,156.42,156.42,156.35,156.35,200.0,156.42,156.42,156.35,156.35,200.0
2025-03-20 11:00:00,156.59,156.59,156.59,156.59,200.0,156.59,156.59,156.59,156.59,200.0
2025-03-20 11:30:00,156.39,156.39,156.39,156.39,100.0,156.39,156.39,156.39,156.39,100.0
2025-03-20 12:00:00,155.91,156.07,155.58,155.58,709.0,155.91,156.07,155.58,155.58,709.0
2025-03-20 12:30:00,155.58,155.58,155.58,155.58,0.0,155.58,155.58,155.58,155.58,0.0
2025-03-20 13:00:00,155.76,155.76,155.68,155.68,200.0,155.76,155.76,155.68,155.68,200.0
2025-03-20 13:30:00,155.08,155.1,154.82,154.86,501.0,155.08,155.1,154.82,154.86,501.0
2025-03-20 14:00:00,154.95,154.95,154.95,154.95,100.0,154.95,154.95,154.95,154.95,100.0
2025-03-20 14:30:00,154.41,155.12,154.41,154.99,400.0,154.41,155.12,154.41,154.99,400.0
2025-03-20 15:00:00,154.94,155.15,154.89,155.15,400.0,154.94,155.15,154.89,155.15,400.0
2025-03-20 15:30:00,154.87,155.66,154.87,155.11,1705.0,154.87,155.66,154.87,155.11,1705.0
2025-03-21 09:30:00,153.2,153.2,152.5,152.5,300.0,153.2,153.2,152.5,152.5,300.0
2025-03-21 10:00:00,153.31,153.59,153.14,153.14,900.0,153.31,153.59,153.14,153.14,900.0
2025-03-21 10:30:00,153.06,153.06,152.98,152.98,200.0,153.06,153.06,152.98,152.98,200.0
2025-03-21 11:00:00,153.77,153.77,153.26,153.4,500.0,153.77,153.77,153.26,153.4,500.0
2025-03-21 11:30:00,153.46,153.46,153.21,153.21,311.0,153.46,153.46,153.21,153.21,311.0
2025-03-21 12:00:00,154.27,154.27,154.27,154.27,111.0,154.27,154.27,154.27,154.27,111.0
2025-03-21 12:30:00,154.59,154.7,154.58,154.7,400.0,154.59,154.7,154.58,154.7,400.0
2025-03-21 13:00:00,154.88,154.88,154.87,154.87,200.0,154.88,154.88,154.87,154.87,200.0
2025-03-21 13:30:00,154.47,154.96,154.47,154.81,300.0,154.47,154.96,154.47,154.81,300.0
2025-03-21 14:00:00,154.61,154.61,154.28,154.28,500.0,154.61,154.61,154.28,154.28,500.0
2025-03-21 14:30:00,154.88,154.95,154.73,154.73,505.0,154.88,154.95,154.73,154.73,505.0
2025-03-21 15:00:00,154.64,154.64,154.31,154.31,423.0,154.64,154.64,154.31,154.31,423.0
2025-03-21 15:30:00,153.88,154.64,153.84,154.58,4160.0,153.88,154.64,153.84,154.58,4160.0
2025-03-24 09:30:00,156.84,158.52,156.84,158.37,800.0,156.84,158.52,156.84,158.37,800.0
2025-03-24 10:00:00,158.82,158.82,158.17,158.41,800.0,158.82,158.82,158.17,158.41,800.0
2025-03-24 10:30:00,158.5,158.61,158.5,158.61,200.0,158.5,158.61,158.5,158.61,200.0
2025-03-24 11:00:00,158.7,158.93,158.7,158.93,1300.0,158.7,158.93,158.7,158.93,1300.0
2025-03-24 11:30:00,158.87,158.87,158.51,158.51,500.0,158.87,158.87,158.51,158.51,500.0
2025-03-24 12:00:00,158.61,158.77,158.61,158.61,339.0,158.61,158.77,158.61,158.61,339.0
2025-03-24 12:30:00,158.06,158.2,158.06,158.2,200.0,158.06,158.2,158.06,158.2,200.0
2025-03-24 13:00:00,158.08,158.31,158.08,158.31,516.0,158.08,158.31,158.08,158.31,516.0
2025-03-24 13:30:00,158.5,158.54,158.42,158.43,500.0,158.5,158.54,158.42,158.43,500.0
2025-03-24 14:00:00,158.25,158.25,158.01,158.01,400.0,158.25,158.25,158.01,158.01,400.0
2025-03-24 14:30:00,158.3,158.51,158.3,158.45,300.0,158.3,158.51,158.3,158.45,300.0
2025-03-24 15:00:00,158.6,158.61,158.43,158.43,800.0,158.6,158.61,158.43,158.43,800.0
2025-03-24 15:30:00,158.19,158.98,158.19,158.72,1609.0,158.19,158.98,158.19,158.72,1609.0
2025-03-25 09:30:00,159.27,159.5,158.15,158.33,700.0,159.27,159.5,158.15,158.33,700.0
2025-03-25 10:00:00,158.05,158.74,158.04,158.43,500.0,158.05,158.74,158.04,158.43,500.0
2025-03-25 10:30:00,158.28,158.56,158.28,158.28,500.0,158.28,158.56,158.28,158.28,500.0
2025-03-25 11:00:00,158.56,158.56,158.56,158.56,100.0,158.56,158.56,158.56,158.56,100.0
2025-03-25 11:30:00,158.66,158.75,158.03,158.03,1900.0,158.66,158.75,158.03,158.03,1900.0
2025-03-25 12:00:00,158.2,158.2,158.1,158.15,515.0,158.2,158.2,158.1,158.15,515.0
2025-03-25 12:30:00,158.05,158.05,158.05,158.05,100.0,158.05,158.05,158.05,158.05,100.0
2025-03-25 13:00:00,158.23,158.23,157.81,157.81,300.0,158.23,158.23,157.81,157.81,300.0
2025-03-25 13:30:00,157.96,157.96,157.84,157.84,300.0,157.96,157.96,157.84,157.84,300.0
2025-03-25 14:00:00,157.69,157.73,157.69,157.73,5178.0,157.69,157.73,157.69,157.73,5178.0
2025-03-25 14:30:00,157.96,157.96,157.53,157.75,600.0,157.96,157.96,157.53,157.75,600.0
2025-03-25 15:00:00,157.92,157.92,157.82,157.82,500.0,157.92,157.92,157.82,157.82,500.0
2025-03-25 15:30:00,157.87,158.56,157.02,158.56,2233.0,157.87,158.56,157.02,158.56,2233.0
2025-03-26 09:30:00,158.59,158.6,158.17,158.23,800.0,158.59,158.6,158.17,158.23,800.0
2025-03-26 10:00:00,158.25,158.25,157.77,157.77,600.0,158.25,158.25,157.77,157.77,600.0
2025-03-26 10:30:00,157.6,157.73,157.6,157.69,600.0,157.6,157.73,157.6,157.69,600.0
2025-03-26 11:00:00,157.6,157.78,157.6,157.75,1150.0,157.6,157.78,157.6,157.75,1150.0
2025-03-26 11:30:00,157.41,157.41,157.24,157.27,536.0,157.41,157.41,157.24,157.27,536.0
2025-03-26 12:00:00,157.12,157.12,157.12,157.12,100.0,157.12,157.12,157.12,157.12,100.0
2025-03-26 12:30:00,156.56,156.56,156.56,156.56,100.0,156.56,156.56,156.56,156.56,100.0
2025-03-26 13:00:00,156.6,156.6,156.24,156.24,300.0,156.6,156.6,156.24,156.24,300.0
2025-03-26 13:30:00,156.01,156.04,156.01,156.04,400.0,156.01,156.04,156.01,156.04,400.0
2025-03-26 14:00:00,155.84,156.0,155.84,156.0,300.0,155.84,156.0,155.84,156.0,300.0
2025-03-26 14:30:00,155.93,155.93,155.63,155.63,500.0,155.93,155.93,155.63,155.63,500.0
2025-03-26 15:00:00,155.97,156.03,155.54,156.0,800.0,155.97,156.03,155.54,156.0,800.0
2025-03-26 15:30:00,155.82,156.6,155.82,156.4,3470.0,155.82,156.6,155.82,156.4,3470.0
2025-03-27 09:30:00,154.77,154.77,153.01,153.4,500.0,154.77,154.77,153.01,153.4,500.0
2025-03-27 10:00:00,155.64,155.64,155.64,155.64,100.0,155.64,155.64,155.64,155.64,100.0
2025-03-27 10:30:00,156.09,156.11,156.03,156.03,300.0,156.09,156.11,156.03,156.03,300.0
2025-03-27 11:00:00,155.76,155.76,155.76,155.76,100.0,155.76,155.76,155.76,155.76,100.0
2025-03-27 11:30:00,155.34,155.34,155.14,155.14,200.0,155.34,155.34,155.14,155.14,200.0
2025-03-27 12:00:00,155.44,155.82,155.44,155.81,495.0,155.44,155.82,155.44,155.81,495.0
2025-03-27 12:30:00,155.39,155.48,154.86,154.86,500.0,155.39,155.48,154.86,154.86,500.0
2025-03-27 13:00:00,154.82,155.41,154.82,155.33,400.0,154.82,155.41,154.82,155.33,400.0
2025-03-27 13:30:00,154.84,154.99,154.73,154.73,400.0,154.84,154.99,154.73,154.73,400.0
2025-03-27 14:00:00,155.11,155.51,155.05,155.05,1131.0,155.11,155.51,155.05,155.05,1131.0
2025-03-27 14:30:00,155.3,155.6,155.27,155.27,1000.0,155.3,155.6,155.27,155.27,1000.0
2025-03-27 15:00:00,155.56,156.18,155.56,156.02,1019.0,155.56,156.18,155.56,156.02,1019.0
2025-03-27 15:30:00,155.94,155.98,154.78,155.13,9055.0,155.94,155.98,154.78,155.13,9055.0
2025-03-28 09:30:00,155.0,155.0,153.35,153.35,650.0,155.0,155.0,153.35,153.35,650.0
2025-03-28 10:00:00,153.03,153.03,152.37,152.37,400.0,153.03,153.03,152.37,152.37,400.0
2025-03-28 10:30:00,152.0,152.03,151.8,151.8,300.0,152.0,152.03,151.8,151.8,300.0
2025-03-28 11:00:00,151.4,151.4,150.83,150.9,1100.0,151.4,151.4,150.83,150.9,1100.0
2025-03-28 11:30:00,150.84,151.1,150.4,150.4,518.0,150.84,151.1,150.4,150.4,518.0
2025-03-28 12:00:00,150.53,150.53,150.27,150.27,653.0,150.53,150.53,150.27,150.27,653.0
2025-03-28 12:30:00,150.39,150.57,150.37,150.53,725.0,150.39,150.57,150.37,150.53,725.0
2025-03-28 13:00:00,150.42,150.42,149.88,149.88,800.0,150.42,150.42,149.88,149.88,800.0
2025-03-28 13:30:00,149.8,150.22,149.76,150.22,631.0,149.8,150.22,149.76,150.22,631.0
2025-03-28 14:00:00,150.36,150.36,149.95,149.95,1316.0,150.36,150.36,149.95,149.95,1316.0
2025-03-28 14:30:00,149.79,150.01,149.76,149.81,1263.0,149.79,150.01,149.76,149.81,1263.0
2025-03-28 15:00:00,150.08,150.18,149.97,150.12,995.0,150.08,150.18,149.97,150.12,995.0
2025-03-28 15:30:00,150.1,150.67,149.95,150.38,4823.0,150.1,150.67,149.95,150.38,4823.0
2025-03-31 09:30:00,146.19,146.46,144.13,146.08,4810.0,146.19,146.46,144.13,146.08,4810.0
2025-03-31 10:00:00,146.75,146.9,146.48,146.48,1400.0,146.75,146.9,146.48,146.48,1400.0
2025-03-31 10:30:00,146.41,147.18,146.38,146.86,1101.0,146.41,147.18,146.38,146.86,1101.0
2025-03-31 11:00:00,146.98,146.98,146.85,146.85,300.0,146.98,146.98,146.85,146.85,300.0
2025-03-31 11:30:00,146.85,147.36,146.85,147.14,700.0,146.85,147.36,146.85,147.14,700.0
2025-03-31 12:00:00,147.34,147.35,146.78,147.17,1175.0,147.34,147.35,146.78,147.17,1175.0
2025-03-31 12:30:00,147.75,147.75,147.24,147.24,1036.0,147.75,147.75,147.24,147.24,1036.0
2025-03-31 13:00:00,147.29,147.93,147.29,147.63,1016.0,147.29,147.93,147.29,147.63,1016.0
2025-03-31 13:30:00,147.41,147.41,147.41,147.41,100.0,147.41,147.41,147.41,147.41,100.0
2025-03-31 14:00:00,147.94,148.68,147.94,148.38,1947.0,147.94,148.68,147.94,148.38,1947.0
2025-03-31 14:30:00,148.87,149.08,148.7,149.08,300.0,148.87,149.08,148.7,149.08,300.0
2025-03-31 15:00:00,149.15,149.91,149.15,149.55,1906.0,149.15,149.91,149.15,149.55,1906.0
2025-03-31 15:30:00,150.03,150.57,149.47,149.73,4062.0,150.03,150.57,149.47,149.73,4062.0
2025-04-01 09:30:00,149.44,149.44,149.44,149.44,100.0,149.44,149.44,149.44,149.44,100.0
2025-04-01 10:00:00,149.68,149.68,148.36,148.36,522.0,149.68,149.68,148.36,148.36,522.0
2025-04-01 10:30:00,148.36,148.36,148.36,148.36,0.0,148.36,148.36,148.36,148.36,0.0
2025-04-01 11:00:00,150.31,151.14,150.31,150.83,600.0,150.31,151.14,150.31,150.83,600.0
2025-04-01 11:30:00,150.86,150.86,150.86,150.86,191.0,150.86,150.86,150.86,150.86,191.0
2025-04-01 12:00:00,150.86,150.86,150.86,150.86,0.0,150.86,150.86,150.86,150.86,0.0
2025-04-01 12:30:00,150.41,150.41,150.35,150.35,200.0,150.41,150.41,150.35,150.35,200.0
2025-04-01 13:00:00,150.35,150.35,150.35,150.35,0.0,150.35,150.35,150.35,150.35,0.0
2025-04-01 13:30:00,149.88,149.88,149.87,149.87,200.0,149.88,149.88,149.87,149.87,200.0
2025-04-01 14:00:00,148.9,148.9,148.62,148.62,443.0,148.9,148.9,148.62,148.62,443.0
2025-04-01 14:30:00,148.79,148.79,148.79,148.79,100.0,148.79,148.79,148.79,148.79,100.0
2025-04-01 15:00:00,149.23,149.65,149.23,149.64,300.0,149.23,149.65,149.23,149.64,300.0
2025-04-01 15:30:00,149.67,150.05,149.65,149.91,2774.0,149.67,150.05,149.65,149.91,2774.0
2025-04-02 09:30:00,149.16,150.8,149.16,149.72,400.0,149.16,150.8,149.16,149.72,400.0
2025-04-02 10:00:00,150.37,150.37,150.37,150.37,100.0,150.37,150.37,150.37,150.37,100.0
2025-04-02 10:30:00,150.27,150.27,150.24,150.24,200.0,150.27,150.27,150.24,150.24,200.0
2025-04-02 11:00:00,150.48,150.48,150.48,150.48,100.0,150.48,150.48,150.48,150.48,100.0
2025-04-02 11:30:00,150.6,150.73,150.53,150.53,300.0,150.6,150.73,150.53,150.53,300.0
2025-04-02 12:00:00,150.56,151.28,150.56,151.19,910.0,150.56,151.28,150.56,151.19,910.0
2025-04-02 12:30:00,151.44,151.49,151.44,151.49,200.0,151.44,151.49,151.44,151.49,200.0
2025-04-02 13:00:00,152.28,152.3,151.86,151.86,960.0,152.28,152.3,151.86,151.86,960.0
2025-04-02 13:30:00,150.58,150.58,150.58,150.58,100.0,150.58,150.58,150.58,150.58,100.0
2025-04-02 14:00:00,150.81,151.01,150.8,151.01,304.0,150.81,151.01,150.8,151.01,304.0
2025-04-02 14:30:00,150.61,150.61,150.34,150.34,200.0,150.61,150.61,150.34,150.34,200.0
2025-04-02 15:00:00,150.75,150.76,150.37,150.37,1300.0,150.75,150.76,150.37,150.37,1300.0
2025-04-02 15:30:00,150.81,151.74,150.81,151.72,2726.0,150.81,151.74,150.81,151.72,2726.0
2025-04-03 09:30:00,144.38,144.38,139.4,139.4,2712.0,144.38,144.38,139.4,139.4,2712.0
2025-04-03 10:00:00,139.43,139.83,137.2,137.2,2830.0,139.43,139.83,137.2,137.2,2830.0
2025-04-03 10:30:00,136.75,136.8,135.25,135.27,2440.0,136.75,136.8,135.25,135.27,2440.0
2025-04-03 11:00:00,134.5,136.09,134.5,136.09,1443.0,134.5,136.09,134.5,136.09,1443.0
2025-04-03 11:30:00,136.12,136.85,136.1,136.85,1000.0,136.12,136.85,136.1,136.85,1000.0
2025-04-03 12:00:00,137.29,137.74,137.29,137.68,400.0,137.29,137.74,137.29,137.68,400.0
2025-04-03 12:30:00,137.77,138.18,137.7,138.18,900.0,137.77,138.18,137.7,138.18,900.0
2025-04-03 13:00:00,137.54,137.54,137.24,137.24,400.0,137.54,137.54,137.24,137.24,400.0
2025-04-03 13:30:00,137.57,138.05,137.57,137.62,1692.0,137.57,138.05,137.57,137.62,1692.0
2025-04-03 14:00:00,137.4,137.4,136.41,136.41,601.0,137.4,137.4,136.41,136.41,601.0
2025-04-03 14:30:00,136.82,137.04,136.76,137.04,1020.0,136.82,137.04,136.76,137.04,1020.0
2025-04-03 15:00:00,136.94,137.16,135.66,136.18,1284.0,136.94,137.16,135.66,136.18,1284.0
2025-04-03 15:30:00,135.79,136.16,135.46,135.73,4280.0,135.79,136.16,135.46,135.73,4280.0
2025-04-04 09:30:00,131.93,131.93,128.91,129.26,2889.0,131.93,131.93,128.91,129.26,2889.0
2025-04-04 10:00:00,129.07,129.12,126.72,126.72,3407.0,129.07,129.12,126.72,126.72,3407.0
2025-04-04 10:30:00,126.99,126.99,124.03,125.96,5061.0,126.99,126.99,124.03,125.96,5061.0
2025-04-04 11:00:00,126.19,129.24,126.19,128.17,1400.0,126.19,129.24,126.19,128.17,1400.0
2025-04-04 11:30:00,128.19,128.19,127.18,127.92,2019.0,128.19,128.19,127.18,127.92,2019.0
2025-04-04 12:00:00,128.01,128.2,127.75,127.77,2223.0,128.01,128.2,127.75,127.77,2223.0
2025-04-04 12:30:00,127.5,127.9,127.39,127.9,930.0,127.5,127.9,127.39,127.9,930.0
2025-04-04 13:00:00,127.72,128.31,126.8,128.3,1400.0,127.72,128.31,126.8,128.3,1400.0
2025-04-04 13:30:00,127.95,129.2,127.81,128.92,1833.0,127.95,129.2,127.81,128.92,1833.0
2025-04-04 14:00:00,129.31,129.62,127.29,127.33,1648.0,129.31,129.62,127.29,127.33,1648.0
2025-04-04 14:30:00,127.19,127.19,126.42,126.64,1700.0,127.19,127.19,126.42,126.64,1700.0
2025-04-04 15:00:00,126.71,128.42,126.5,128.09,4913.0,126.71,128.42,126.5,128.09,4913.0
2025-04-04 15:30:00,128.24,128.82,126.66,127.01,12010.0,128.24,128.82,126.66,127.01,12010.0
2025-04-07 09:30:00,122.92,127.0,121.59,127.0,2900.0,122.92,127.0,121.59,127.0,2900.0
2025-04-07 10:00:00,126.94,134.9,126.3,128.79,4688.0,126.94,134.9,126.3,128.79,4688.0
2025-04-07 10:30:00,128.41,130.65,125.21,129.76,3100.0,128.41,130.65,125.21,129.76,3100.0
2025-04-07 11:00:00,130.57,130.57,125.52,125.72,1858.0,130.57,130.57,125.52,125.72,1858.0
2025-04-07 11:30:00,126.09,128.37,126.09,126.98,1628.0,126.09,128.37,126.09,126.98,1628.0
2025-04-07 12:00:00,126.6,126.6,125.75,126.33,700.0,126.6,126.6,125.75,126.33,700.0
2025-04-07 12:30:00,127.3,127.3,126.01,126.01,300.0,127.3,127.3,126.01,126.01,300.0
2025-04-07 13:00:00,126.82,128.13,126.27,127.74,900.0,126.82,128.13,126.27,127.74,900.0
2025-04-07 13:30:00,128.96,130.36,128.96,129.8,2321.0,128.96,130.36,128.96,129.8,2321.0
2025-04-07 14:00:00,130.24,130.8,128.49,128.49,600.0,130.24,130.8,128.49,128.49,600.0
2025-04-07 14:30:00,128.9,130.06,128.34,128.34,900.0,128.9,130.06,128.34,128.34,900.0
2025-04-07 15:00:00,128.86,129.18,128.1,128.38,2041.0,128.86,129.18,128.1,128.38,2041.0
2025-04-07 15:30:00,128.41,130.21,128.36,129.91,6320.0,128.41,130.21,128.36,129.91,6320.0
2025-04-08 09:30:00,133.03,133.8,132.89,133.06,504.0,133.03,133.8,132.89,133.06,504.0
2025-04-08 10:00:00,133.1,134.43,133.0,134.43,1849.0,133.1,134.43,133.0,134.43,1849.0
2025-04-08 10:30:00,134.23,134.23,132.94,132.94,300.0,134.23,134.23,132.94,132.94,300.0
2025-04-08 11:00:00,133.06,133.06,131.84,132.98,800.0,133.06,133.06,131.84,132.98,800.0
2025-04-08 11:30:00,133.82,133.82,133.82,133.82,100.0,133.82,133.82,133.82,133.82,100.0
2025-04-08 12:00:00,132.87,132.93,132.87,132.93,200.0,132.87,132.93,132.87,132.93,200.0
2025-04-08 12:30:00,132.48,132.48,130.93,131.36,300.0,132.48,132.48,130.93,131.36,300.0
2025-04-08 13:00:00,129.35,129.35,129.26,129.26,300.0,129.35,129.35,129.26,129.26,300.0
2025-04-08 13:30:00,129.03,129.4,129.02,129.4,400.0,129.03,129.4,129.02,129.4,400.0
2025-04-08 14:00:00,129.97,130.39,129.6,129.6,500.0,129.97,130.39,129.6,129.6,500.0
2025-04-08 14:30:00,129.32,129.32,129.1,129.18,554.0,129.32,129.32,129.1,129.18,554.0
2025-04-08 15:00:00,127.68,127.8,126.3,127.8,1135.0,127.68,127.8,126.3,127.8,1135.0
2025-04-08 15:30:00,127.03,127.98,125.06,127.96,6502.0,127.03,127.98,125.06,127.96,6502.0
2025-04-09 09:30:00,127.8,128.65,127.45,128.65,400.0,127.8,128.65,127.45,128.65,400.0
2025-04-09 10:00:00,128.46,128.46,128.46,128.46,200.0,128.46,128.46,128.46,128.46,200.0
2025-04-09 10:30:00,128.43,128.43,126.9,126.9,512.0,128.43,128.43,126.9,126.9,512.0
2025-04-09 11:00:00,127.13,127.58,127.13,127.46,600.0,127.13,127.58,127.13,127.46,600.0
2025-04-09 11:30:00,127.52,127.52,126.77,126.84,800.0,127.52,127.52,126.77,126.84,800.0
2025-04-09 12:00:00,126.53,127.21,126.53,127.2,900.0,126.53,127.21,126.53,127.2,900.0
2025-04-09 12:30:00,127.94,127.94,127.08,127.51,400.0,127.94,127.94,127.08,127.51,400.0
2025-04-09 13:00:00,128.14,137.15,127.62,137.15,1456.0,128.14,137.15,127.62,137.15,1456.0
2025-04-09 13:30:00,136.17,140.61,135.93,140.61,4290.0,136.17,140.61,135.93,140.61,4290.0
2025-04-09 14:00:00,141.17,142.89,140.43,142.89,1900.0,141.17,142.89,140.43,142.89,1900.0
2025-04-09 14:30:00,143.41,143.58,140.05,140.05,1002.0,143.41,143.58,140.05,140.05,1002.0
2025-04-09 15:00:00,138.8,143.01,138.8,142.74,2817.0,138.8,143.01,138.8,142.74,2817.0
2025-04-09 15:30:00,142.87,143.67,142.1,142.27,6752.0,142.87,143.67,142.1,142.27,6752.0
2025-04-10 09:30:00,137.31,137.31,134.79,136.51,995.0,137.31,137.31,134.79,136.51,995.0
2025-04-10 10:00:00,134.54,135.22,134.54,135.22,700.0,134.54,135.22,134.54,135.22,700.0
2025-04-10 10:30:00,136.12,136.12,134.74,134.82,707.0,136.12,136.12,134.74,134.82,707.0
2025-04-10 11:00:00,134.37,134.38,132.91,132.91,1200.0,134.37,134.38,132.91,132.91,1200.0
2025-04-10 11:30:00,132.34,132.34,131.84,131.84,600.0,132.34,132.34,131.84,131.84,600.0
2025-04-10 12:00:00,131.57,131.57,129.71,129.75,1000.0,131.57,131.57,129.71,129.75,1000.0
2025-04-10 12:30:00,130.53,131.71,130.53,131.49,400.0,130.53,131.71,130.53,131.49,400.0
2025-04-10 13:00:00,133.03,133.86,130.5,130.5,2515.0,133.03,133.86,130.5,130.5,2515.0
2025-04-10 13:30:00,131.97,134.0,131.97,133.05,1300.0,131.97,134.0,131.97,133.05,1300.0
2025-04-10 14:00:00,133.9,134.32,131.98,134.32,2112.0,133.9,134.32,131.98,134.32,2112.0
2025-04-10 14:30:00,134.5,134.5,133.16,133.2,1607.0,134.5,134.5,133.16,133.2,1607.0
2025-04-10 15:00:00,133.28,133.92,133.0,133.74,1900.0,133.28,133.92,133.0,133.74,1900.0
2025-04-10 15:30:00,133.29,133.77,131.2,133.36,6048.0,133.29,133.77,131.2,133.36,6048.0
2025-04-11 09:30:00,131.21,132.11,130.95,132.01,6906.0,131.21,132.11,130.95,132.01,6906.0
2025-04-11 10:00:00,131.78,131.8,129.5,129.67,5423.0,131.78,131.8,129.5,129.67,5423.0
2025-04-11 10:30:00,129.71,130.9,129.58,130.51,1808.0,129.71,130.9,129.58,130.51,1808.0
2025-04-11 11:00:00,130.79,131.49,130.36,130.66,4150.0,130.79,131.49,130.36,130.66,4150.0
2025-04-11 11:30:00,130.9,131.48,130.9,131.33,1198.0,130.9,131.48,130.9,131.33,1198.0
2025-04-11 12:00:00,131.31,131.8,131.31,131.5,414.0,131.31,131.8,131.31,131.5,414.0
2025-04-11 12:30:00,131.65,133.0,131.65,132.91,3140.0,131.65,133.0,131.65,132.91,3140.0
2025-04-11 13:00:00,132.91,133.05,132.25,132.25,900.0,132.91,133.05,132.25,132.25,900.0
2025-04-11 13:30:00,132.29,134.13,132.15,133.75,1859.0,132.29,134.13,132.15,133.75,1859.0
2025-04-11 14:00:00,133.81,133.85,132.63,132.86,2052.0,133.81,133.85,132.63,132.86,2052.0
2025-04-11 14:30:00,132.91,133.69,132.87,132.87,2400.0,132.91,133.69,132.87,132.87,2400.0
2025-04-11 15:00:00,132.96,134.29,132.96,133.81,3030.0,132.96,134.29,132.96,133.81,3030.0
2025-04-11 15:30:00,134.12,134.13,133.35,133.57,6804.0,134.12,134.13,133.35,133.57,6804.0
2025-04-14 09:30:00,136.41,136.41,135.92,135.92,200.0,136.41,136.41,135.92,135.92,200.0
2025-04-14 10:00:00,135.92,135.92,135.92,135.92,0.0,135.92,135.92,135.92,135.92,0.0
2025-04-14 10:30:00,137.54,137.78,137.54,137.6,986.0,137.54,137.78,137.54,137.6,986.0
2025-04-14 11:00:00,137.65,137.65,136.74,136.74,1125.0,137.65,137.65,136.74,136.74,1125.0
2025-04-14 11:30:00,136.47,136.6,135.38,135.38,4298.0,136.47,136.6,135.38,135.38,4298.0
2025-04-14 12:00:00,135.5,135.88,135.04,135.28,4723.0,135.5,135.88,135.04,135.28,4723.0
2025-04-14 12:30:00,135.26,135.84,135.26,135.62,1014.0,135.26,135.84,135.26,135.62,1014.0
2025-04-14 13:00:00,136.91,136.91,135.5,135.5,2145.0,136.91,136.91,135.5,135.5,2145.0
2025-04-14 13:30:00,135.48,135.62,135.23,135.27,900.0,135.48,135.62,135.23,135.27,900.0
2025-04-14 14:00:00,135.56,136.04,135.19,136.0,5913.0,135.56,136.04,135.19,136.0,5913.0
2025-04-14 14:30:00,136.02,137.17,136.02,136.96,3378.0,136.02,137.17,136.02,136.96,3378.0
2025-04-14 15:00:00,137.39,137.56,137.09,137.29,2852.0,137.39,137.56,137.09,137.29,2852.0
2025-04-14 15:30:00,136.93,137.32,136.19,136.33,3890.0,136.93,137.32,136.19,136.33,3890.0
2025-04-15 09:30:00,136.85,138.28,136.85,138.28,850.0,136.85,138.28,136.85,138.28,850.0
2025-04-15 10:00:00,137.13,137.13,136.78,136.78,200.0,137.13,137.13,136.78,136.78,200.0
2025-04-15 10:30:00,136.76,137.12,136.76,137.12,200.0,136.76,137.12,136.76,137.12,200.0
2025-04-15 11:00:00,137.12,137.12,137.12,137.12,0.0,137.12,137.12,137.12,137.12,0.0
2025-04-15 11:30:00,137.34,137.38,137.34,137.38,300.0,137.34,137.38,137.34,137.38,300.0
2025-04-15 12:00:00,137.19,137.34,137.19,137.34,260.0,137.19,137.34,137.19,137.34,260.0
2025-04-15 12:30:00,137.33,137.33,136.84,136.84,600.0,137.33,137.33,136.84,136.84,600.0
2025-04-15 13:00:00,136.91,136.91,136.63,136.63,300.0,136.91,136.91,136.63,136.63,300.0
2025-04-15 13:30:00,136.28,136.28,136.28,136.28,223.0,136.28,136.28,136.28,136.28,223.0
2025-04-15 14:00:00,136.63,136.63,136.27,136.46,1100.0,136.63,136.63,136.27,136.46,1100.0
2025-04-15 14:30:00,136.79,136.86,136.79,136.83,500.0,136.79,136.86,136.79,136.83,500.0
2025-04-15 15:00:00,136.7,137.08,136.69,136.69,700.0,136.7,137.08,136.69,136.69,700.0
2025-04-15 15:30:00,136.67,136.98,136.6,136.96,1784.0,136.67,136.98,136.6,136.96,1784.0
2025-04-16 09:30:00,135.4,135.4,135.4,135.4,100.0,135.4,135.4,135.4,135.4,100.0
2025-04-16 10:00:00,135.04,135.32,135.04,135.32,200.0,135.04,135.32,135.04,135.32,200.0
2025-04-16 10:30:00,135.0,135.34,134.96,135.16,700.0,135.0,135.34,134.96,135.16,700.0
2025-04-16 11:00:00,135.63,135.63,135.63,135.63,100.0,135.63,135.63,135.63,135.63,100.0
2025-04-16 11:30:00,135.84,135.84,135.69,135.75,400.0,135.84,135.84,135.69,135.75,400.0
2025-04-16 12:00:00,135.51,135.82,135.51,135.82,300.0,135.51,135.82,135.51,135.82,300.0
2025-04-16 12:30:00,135.68,135.73,135.46,135.47,800.0,135.68,135.73,135.46,135.47,800.0
2025-04-16 13:00:00,135.31,135.63,135.31,135.6,300.0,135.31,135.63,135.31,135.6,300.0
2025-04-16 13:30:00,135.04,135.04,133.66,133.66,300.0,135.04,135.04,133.66,133.66,300.0
2025-04-16 14:00:00,133.6,134.04,133.35,134.04,1000.0,133.6,134.04,133.35,134.04,1000.0
2025-04-16 14:30:00,133.84,133.93,133.02,133.07,1400.0,133.84,133.93,133.02,133.07,1400.0
2025-04-16 15:00:00,133.3,133.39,132.72,132.97,3189.0,133.3,133.39,132.72,132.97,3189.0
2025-04-16 15:30:00,133.01,135.0,133.01,134.89,7086.0,133.01,135.0,133.01,134.89,7086.0
2025-04-17 09:30:00,135.74,136.1,135.39,135.47,900.0,135.74,136.1,135.39,135.47,900.0
2025-04-17 10:00:00,135.52,135.52,135.43,135.43,731.0,135.52,135.52,135.43,135.43,731.0
2025-04-17 10:30:00,135.47,136.04,135.26,135.63,868.0,135.47,136.04,135.26,135.63,868.0
2025-04-17 11:00:00,135.71,135.94,135.7,135.94,331.0,135.71,135.94,135.7,135.94,331.0
2025-04-17 11:30:00,136.32,136.32,135.73,135.73,200.0,136.32,136.32,135.73,135.73,200.0
2025-04-17 12:00:00,136.3,136.3,136.3,136.3,100.0,136.3,136.3,136.3,136.3,100.0
2025-04-17 12:30:00,136.61,136.61,136.55,136.55,200.0,136.61,136.61,136.55,136.55,200.0
2025-04-17 13:00:00,136.51,136.51,136.01,136.01,524.0,136.51,136.51,136.01,136.01,524.0
2025-04-17 13:30:00,135.89,136.39,135.89,136.39,525.0,135.89,136.39,135.89,136.39,525.0
2025-04-17 14:00:00,136.39,136.39,136.39,136.39,0.0,136.39,136.39,136.39,136.39,0.0
2025-04-17 14:30:00,136.64,136.64,136.33,136.33,848.0,136.64,136.64,136.33,136.33,848.0
2025-04-17 15:00:00,136.29,136.29,135.78,135.78,554.0,136.29,136.29,135.78,135.78,554.0
2025-04-17 15:30:00,135.77,135.94,135.21,135.53,2452.0,135.77,135.94,135.21,135.53,2452.0
2025-04-21 09:30:00,133.06,133.25,133.06,133.25,200.0,133.06,133.25,133.06,133.25,200.0
2025-04-21 10:00:00,133.25,133.25,133.25,133.25,0.0,133.25,133.25,133.25,133.25,0.0
2025-04-21 10:30:00,131.51,131.6,131.39,131.6,400.0,131.51,131.6,131.39,131.6,400.0
2025-04-21 11:00:00,130.82,130.82,130.46,130.46,1579.0,130.82,130.82,130.46,130.46,1579.0
2025-04-21 11:30:00,129.96,130.02,129.95,130.02,300.0,129.96,130.02,129.95,130.02,300.0
2025-04-21 12:00:00,130.02,130.02,130.02,130.02,0.0,130.02,130.02,130.02,130.02,0.0
2025-04-21 12:30:00,131.08,131.08,131.08,131.08,100.0,131.08,131.08,131.08,131.08,100.0
2025-04-21 13:00:00,130.17,130.18,129.99,129.99,400.0,130.17,130.18,129.99,129.99,400.0
2025-04-21 13:30:00,130.41,130.65,130.36,130.51,596.0,130.41,130.65,130.36,130.51,596.0
2025-04-21 14:00:00,130.48,130.64,130.28,130.64,4303.0,130.48,130.64,130.28,130.64,4303.0
2025-04-21 14:30:00,130.32,130.32,130.16,130.25,300.0,130.32,130.32,130.16,130.25,300.0
2025-04-21 15:00:00,130.66,130.66,130.51,130.51,200.0,130.66,130.66,130.51,130.51,200.0
2025-04-21 15:30:00,130.73,132.0,130.73,131.83,4148.0,130.73,132.0,130.73,131.83,4148.0
2025-04-22 10:00:00,134.11,134.2,134.11,134.2,200.0,134.11,134.2,134.11,134.2,200.0
2025-04-22 10:30:00,133.83,134.19,133.83,134.19,200.0,133.83,134.19,133.83,134.19,200.0
2025-04-22 11:00:00,134.2,135.04,134.2,134.9,1080.0,134.2,135.04,134.2,134.9,1080.0
2025-04-22 11:30:00,134.22,134.22,133.99,134.03,500.0,134.22,134.22,133.99,134.03,500.0
2025-04-22 12:00:00,135.17,135.17,135.17,135.17,100.0,135.17,135.17,135.17,135.17,100.0
2025-04-22 12:30:00,135.71,135.72,135.32,135.4,500.0,135.71,135.72,135.32,135.4,500.0
2025-04-22 13:00:00,135.1,135.1,134.67,134.68,500.0,135.1,135.1,134.67,134.68,500.0
2025-04-22 13:30:00,134.2,134.3,134.18,134.27,3793.0,134.2,134.3,134.18,134.27,3793.0
2025-04-22 14:00:00,134.77,135.27,134.77,135.27,300.0,134.77,135.27,134.77,135.27,300.0
2025-04-22 14:30:00,135.77,135.78,135.77,135.78,300.0,135.77,135.78,135.77,135.78,300.0
2025-04-22 15:00:00,135.61,135.63,134.85,134.85,400.0,135.61,135.63,134.85,134.85,400.0
2025-04-22 15:30:00,135.18,135.69,135.14,135.16,2565.0,135.18,135.69,135.14,135.16,2565.0
2025-04-23 09:30:00,142.19,143.61,142.0,142.25,2798.0,142.19,143.61,142.0,142.25,2798.0
2025-04-23 10:00:00,142.5,142.5,140.64,140.64,2096.0,142.5,142.5,140.64,140.64,2096.0
2025-04-23 10:30:00,140.86,140.86,140.47,140.47,600.0,140.86,140.86,140.47,140.47,600.0
2025-04-23 11:00:00,140.13,140.57,139.2,139.2,700.0,140.13,140.57,139.2,139.2,700.0
2025-04-23 11:30:00,138.58,138.73,137.89,138.08,1202.0,138.58,138.73,137.89,138.08,1202.0
2025-04-23 12:00:00,137.86,138.13,137.34,137.41,500.0,137.86,138.13,137.34,137.41,500.0
2025-04-23 12:30:00,137.73,138.08,137.73,138.03,300.0,137.73,138.08,137.73,138.03,300.0
2025-04-23 13:00:00,138.61,138.61,138.4,138.4,1400.0,138.61,138.61,138.4,138.4,1400.0
2025-04-23 13:30:00,138.38,138.48,138.38,138.38,300.0,138.38,138.48,138.38,138.38,300.0
2025-04-23 14:00:00,138.34,138.63,138.29,138.5,2061.0,138.34,138.63,138.29,138.5,2061.0
2025-04-23 14:30:00,138.36,138.39,137.32,137.88,1532.0,138.36,138.39,137.32,137.88,1532.0
2025-04-23 15:00:00,137.64,137.64,136.82,136.95,858.0,137.64,137.64,136.82,136.95,858.0
2025-04-23 15:30:00,137.49,137.82,137.02,137.34,3950.0,137.49,137.82,137.02,137.34,3950.0
2025-04-24 09:30:00,138.92,139.25,138.89,138.89,600.0,138.92,139.25,138.89,138.89,600.0
2025-04-24 10:00:00,139.19,140.57,139.05,140.57,82126.0,139.19,140.57,139.05,140.57,82126.0
2025-04-24 10:30:00,140.94,140.98,140.5,140.5,1400.0,140.94,140.98,140.5,140.5,1400.0
2025-04-24 11:00:00,140.92,141.59,140.92,141.25,2392.0,140.92,141.59,140.92,141.25,2392.0
2025-04-24 11:30:00,141.68,141.83,141.68,141.82,300.0,141.68,141.83,141.68,141.82,300.0
2025-04-24 12:00:00,141.69,142.06,141.65,142.06,700.0,141.69,142.06,141.65,142.06,700.0
2025-04-24 12:30:00,141.97,142.54,141.97,142.45,736.0,141.97,142.54,141.97,142.45,736.0
2025-04-24 13:00:00,142.42,143.33,142.42,143.33,900.0,142.42,143.33,142.42,143.33,900.0
2025-04-24 13:30:00,143.24,143.81,143.21,143.81,1394.0,143.24,143.81,143.21,143.81,1394.0
2025-04-24 14:00:00,143.91,143.97,143.7,143.89,900.0,143.91,143.97,143.7,143.89,900.0
2025-04-24 14:30:00,143.98,144.08,143.97,144.02,600.0,143.98,144.08,143.97,144.02,600.0
2025-04-24 15:00:00,143.79,143.79,142.96,142.96,725.0,143.79,143.79,142.96,142.96,725.0
2025-04-24 15:30:00,143.3,143.95,143.23,143.8,4959.0,143.3,143.95,143.23,143.8,4959.0
2025-04-25 09:30:00,142.89,142.89,142.89,142.89,100.0,142.89,142.89,142.89,142.89,100.0
2025-04-25 10:00:00,143.4,143.4,142.06,142.06,479.0,143.4,143.4,142.06,142.06,479.0
2025-04-25 10:30:00,143.06,143.06,142.9,142.9,400.0,143.06,143.06,142.9,142.9,400.0
2025-04-25 11:00:00,142.94,143.1,142.78,142.9,800.0,142.94,143.1,142.78,142.9,800.0
2025-04-25 11:30:00,142.56,142.56,142.17,142.18,1100.0,142.56,142.56,142.17,142.18,1100.0
2025-04-25 12:00:00,142.54,143.03,142.54,143.03,300.0,142.54,143.03,142.54,143.03,300.0
2025-04-25 12:30:00,142.96,143.32,142.91,143.32,333.0,142.96,143.32,142.91,143.32,333.0
2025-04-25 13:00:00,143.41,143.71,143.41,143.52,400.0,143.41,143.71,143.41,143.52,400.0
2025-04-25 13:30:00,144.15,144.15,142.88,142.88,800.0,144.15,144.15,142.88,142.88,800.0
2025-04-25 14:00:00,142.76,142.76,142.54,142.55,400.0,142.76,142.76,142.54,142.55,400.0
2025-04-25 14:30:00,143.75,143.75,143.52,143.52,500.0,143.75,143.75,143.52,143.52,500.0
2025-04-25 15:00:00,143.53,143.8,143.26,143.63,800.0,143.53,143.8,143.26,143.63,800.0
2025-04-25 15:30:00,143.59,144.08,143.5,144.0,4357.0,143.59,144.08,143.5,144.0,4357.0
2025-04-28 09:30:00,143.96,143.96,143.96,143.96,100.0,143.96,143.96,143.96,143.96,100.0
2025-04-28 10:00:00,144.25,144.25,144.15,144.15,200.0,144.25,144.25,144.15,144.15,200.0
2025-04-28 10:30:00,144.15,144.15,144.15,144.15,0.0,144.15,144.15,144.15,144.15,0.0
2025-04-28 11:00:00,143.13,143.13,142.51,142.51,200.0,143.13,143.13,142.51,142.51,200.0
2025-04-28 11:30:00,142.58,142.58,142.58,142.58,100.0,142.58,142.58,142.58,142.58,100.0
2025-04-28 12:00:00,142.58,142.58,142.58,142.58,0.0,142.58,142.58,142.58,142.58,0.0
2025-04-28 12:30:00,141.9,142.86,141.9,142.84,300.0,141.9,142.86,141.9,142.84,300.0
2025-04-28 13:00:00,141.84,141.84,141.84,141.84,100.0,141.84,141.84,141.84,141.84,100.0
2025-04-28 13:30:00,142.1,142.1,142.1,142.1,100.0,142.1,142.1,142.1,142.1,100.0
2025-04-28 14:00:00,142.25,142.72,142.23,142.72,1214.0,142.25,142.72,142.23,142.72,1214.0
2025-04-28 14:30:00,143.0,143.0,143.0,143.0,100.0,143.0,143.0,143.0,143.0,100.0
2025-04-28 15:00:00,143.11,143.18,143.11,143.12,300.0,143.11,143.18,143.11,143.12,300.0
2025-04-28 15:30:00,143.07,144.36,142.86,143.98,2000.0,143.07,144.36,142.86,143.98,2000.0
2025-04-29 09:30:00,144.39,144.39,144.39,144.39,100.0,144.39,144.39,144.39,144.39,100.0
2025-04-29 10:00:00,143.77,143.88,143.32,143.32,500.0,143.77,143.88,143.32,143.32,500.0
2025-04-29 10:30:00,144.23,144.23,144.23,144.23,100.0,144.23,144.23,144.23,144.23,100.0
2025-04-29 11:00:00,144.22,144.22,144.07,144.07,200.0,144.22,144.22,144.07,144.07,200.0
2025-04-29 11:30:00,144.53,144.53,144.32,144.32,200.0,144.53,144.53,144.32,144.32,200.0
2025-04-29 12:00:00,144.55,144.55,144.55,144.55,100.0,144.55,144.55,144.55,144.55,100.0
2025-04-29 12:30:00,144.55,144.55,144.55,144.55,0.0,144.55,144.55,144.55,144.55,0.0
2025-04-29 13:00:00,143.81,144.21,143.74,144.21,300.0,143.81,144.21,143.74,144.21,300.0
2025-04-29 13:30:00,144.44,145.13,144.44,145.13,1109.0,144.44,145.13,144.44,145.13,1109.0
2025-04-29 14:00:00,145.12,145.2,144.91,144.91,300.0,145.12,145.2,144.91,144.91,300.0
2025-04-29 14:30:00,144.9,144.9,144.75,144.89,600.0,144.9,144.9,144.75,144.89,600.0
2025-04-29 15:00:00,144.82,145.4,144.79,145.07,2200.0,144.82,145.4,144.79,145.07,2200.0
2025-04-29 15:30:00,144.84,145.02,144.37,144.42,2000.0,144.84,145.02,144.37,144.42,2000.0
2025-04-30 09:30:00,142.79,142.79,142.08,142.08,335.0,142.79,142.79,142.08,142.08,335.0
2025-04-30 10:00:00,141.61,142.56,141.61,142.56,607.0,141.61,142.56,141.61,142.56,607.0
2025-04-30 10:30:00,142.74,142.74,141.94,142.13,600.0,142.74,142.74,141.94,142.13,600.0
2025-04-30 11:00:00,142.83,143.27,142.83,143.01,300.0,142.83,143.27,142.83,143.01,300.0
2025-04-30 11:30:00,143.12,143.49,143.12,143.44,500.0,143.12,143.49,143.12,143.44,500.0
2025-04-30 12:00:00,143.6,143.6,143.6,143.6,100.0,143.6,143.6,143.6,143.6,100.0
2025-04-30 12:30:00,143.6,143.6,143.6,143.6,0.0,143.6,143.6,143.6,143.6,0.0
2025-04-30 13:00:00,143.38,143.38,143.2,143.2,200.0,143.38,143.38,143.2,143.2,200.0
2025-04-30 13:30:00,143.2,143.2,143.2,143.2,0.0,143.2,143.2,143.2,143.2,0.0
2025-04-30 14:00:00,144.31,144.4,144.31,144.4,200.0,144.31,144.4,144.31,144.4,200.0
2025-04-30 14:30:00,144.16,144.16,144.04,144.04,200.0,144.16,144.16,144.04,144.04,200.0
2025-04-30 15:00:00,144.25,144.25,144.15,144.15,200.0,144.25,144.25,144.15,144.15,200.0
2025-04-30 15:30:00,144.14,145.8,144.02,145.36,7580.0,144.14,145.8,144.02,145.36,7580.0
2025-05-01 09:30:00,146.29,146.63,146.09,146.09,1500.0,146.29,146.63,146.09,146.09,1500.0
2025-05-01 10:00:00,146.86,146.88,146.86,146.88,200.0,146.86,146.88,146.86,146.88,200.0
2025-05-01 10:30:00,146.86,146.93,146.5,146.85,1600.0,146.86,146.93,146.5,146.85,1600.0
2025-05-01 11:00:00,147.11,147.28,147.06,147.11,1100.0,147.11,147.28,147.06,147.11,1100.0
2025-05-01 11:30:00,147.17,147.17,146.19,146.19,500.0,147.17,147.17,146.19,146.19,500.0
2025-05-01 12:00:00,145.96,145.96,145.96,145.96,100.0,145.96,145.96,145.96,145.96,100.0
2025-05-01 12:30:00,146.14,146.37,146.03,146.17,1200.0,146.14,146.37,146.03,146.17,1200.0
2025-05-01 13:00:00,146.17,146.33,146.17,146.33,200.0,146.17,146.33,146.17,146.33,200.0
2025-05-01 13:30:00,146.23,146.23,145.9,145.9,600.0,146.23,146.23,145.9,145.9,600.0
2025-05-01 14:00:00,145.86,146.41,145.86,146.0,1300.0,145.86,146.41,145.86,146.0,1300.0
2025-05-01 14:30:00,146.27,146.46,146.15,146.31,1000.0,146.27,146.46,146.15,146.31,1000.0
2025-05-01 15:00:00,146.43,146.55,146.43,146.55,800.0,146.43,146.55,146.43,146.55,800.0
2025-05-01 15:30:00,146.58,146.94,145.35,145.55,5425.0,146.58,146.94,145.35,145.55,5425.0
2025-05-02 09:30:00,148.74,149.98,148.43,148.43,300.0,148.74,149.98,148.43,148.43,300.0
2025-05-02 10:00:00,148.41,148.41,148.41,148.41,327.0,148.41,148.41,148.41,148.41,327.0
2025-05-02 10:30:00,148.89,148.89,148.3,148.46,400.0,148.89,148.89,148.3,148.46,400.0
2025-05-02 11:00:00,147.76,148.19,147.76,148.12,300.0,147.76,148.19,147.76,148.12,300.0
2025-05-02 11:30:00,148.27,148.27,147.92,148.18,400.0,148.27,148.27,147.92,148.18,400.0
2025-05-02 12:00:00,148.51,148.89,148.51,148.89,400.0,148.51,148.89,148.51,148.89,400.0
2025-05-02 12:30:00,148.7,149.05,148.7,149.05,400.0,148.7,149.05,148.7,149.05,400.0
2025-05-02 13:00:00,148.93,148.93,148.34,148.34,768.0,148.93,148.93,148.34,148.34,768.0
2025-05-02 13:30:00,148.24,148.24,148.24,148.24,200.0,148.24,148.24,148.24,148.24,200.0
2025-05-02 14:00:00,148.16,148.16,148.11,148.11,200.0,148.16,148.16,148.11,148.11,200.0
2025-05-02 14:30:00,148.15,148.15,147.8,147.8,400.0,148.15,148.15,147.8,147.8,400.0
2025-05-02 15:00:00,147.69,148.07,147.69,148.07,403.0,147.69,148.07,147.69,148.07,403.0
2025-05-02 15:30:00,148.29,148.56,147.96,148.53,9676.0,148.29,148.56,147.96,148.53,9676.0
2025-05-05 09:30:00,147.61,147.61,147.61,147.61,0.0,147.61,147.61,147.61,147.61,0.0
2025-05-05 10:00:00,148.31,148.31,147.97,147.97,400.0,148.31,148.31,147.97,147.97,400.0
2025-05-05 10:30:00,148.39,148.39,148.39,148.39,100.0,148.39,148.39,148.39,148.39,100.0
2025-05-05 11:00:00,148.21,148.33,148.21,148.32,600.0,148.21,148.33,148.21,148.32,600.0
2025-05-05 11:30:00,148.13,148.13,148.13,148.13,100.0,148.13,148.13,148.13,148.13,100.0
2025-05-05 12:00:00,148.13,148.13,148.13,148.13,0.0,148.13,148.13,148.13,148.13,0.0
2025-05-05 12:30:00,148.13,148.13,148.13,148.13,0.0,148.13,148.13,148.13,148.13,0.0
2025-05-05 13:00:00,147.95,147.97,147.95,147.97,200.0,147.95,147.97,147.95,147.97,200.0
2025-05-05 13:30:00,148.1,148.1,148.1,148.1,100.0,148.1,148.1,148.1,148.1,100.0
2025-05-05 14:00:00,148.1,148.33,148.09,148.29,700.0,148.1,148.33,148.09,148.29,700.0
2025-05-05 14:30:00,148.28,148.32,148.28,148.32,200.0,148.28,148.32,148.28,148.32,200.0
2025-05-05 15:00:00,147.99,147.99,147.73,147.76,800.0,147.99,147.99,147.73,147.76,800.0
2025-05-05 15:30:00,147.67,147.88,147.22,147.22,3341.0,147.67,147.88,147.22,147.22,3341.0
2025-05-06 09:30:00,146.32,146.32,146.32,146.32,100.0,146.32,146.32,146.32,146.32,100.0
2025-05-06 10:00:00,146.32,146.32,146.32,146.32,0.0,146.32,146.32,146.32,146.32,0.0
2025-05-06 10:30:00,146.79,146.79,146.74,146.74,254.0,146.79,146.79,146.74,146.74,254.0
2025-05-06 11:00:00,146.74,146.74,146.74,146.74,0.0,146.74,146.74,146.74,146.74,0.0
2025-05-06 11:30:00,146.88,146.88,146.84,146.84,400.0,146.88,146.88,146.84,146.84,400.0
2025-05-06 12:00:00,146.83,146.91,146.83,146.91,200.0,146.83,146.91,146.83,146.91,200.0
2025-05-06 12:30:00,147.09,147.09,147.09,147.09,100.0,147.09,147.09,147.09,147.09,100.0
2025-05-06 13:00:00,146.38,146.57,146.31,146.31,500.0,146.38,146.57,146.31,146.31,500.0
2025-05-06 13:30:00,146.19,146.19,146.19,146.19,100.0,146.19,146.19,146.19,146.19,100.0
2025-05-06 14:00:00,146.19,146.19,146.19,146.19,0.0,146.19,146.19,146.19,146.19,0.0
2025-05-06 14:30:00,146.94,147.1,146.83,147.1,750.0,146.94,147.1,146.83,147.1,750.0
2025-05-06 15:00:00,147.3,147.3,147.15,147.15,300.0,147.3,147.3,147.15,147.15,300.0
2025-05-06 15:30:00,147.29,147.29,146.56,146.56,3200.0,147.29,147.29,146.56,146.56,3200.0
2025-05-07 09:30:00,146.88,147.19,146.88,147.19,200.0,146.88,147.19,146.88,147.19,200.0
2025-05-07 10:00:00,147.59,147.59,147.38,147.4,300.0,147.59,147.59,147.38,147.4,300.0
2025-05-07 10:30:00,147.86,147.86,147.56,147.56,200.0,147.86,147.86,147.56,147.56,200.0
2025-05-07 11:00:00,147.56,147.56,147.56,147.56,0.0,147.56,147.56,147.56,147.56,0.0
2025-05-07 11:30:00,148.3,148.3,148.05,148.06,400.0,148.3,148.3,148.05,148.06,400.0
2025-05-07 12:00:00,148.44,148.48,148.4,148.4,400.0,148.44,148.48,148.4,148.4,400.0
2025-05-07 12:30:00,148.07,148.22,148.07,148.22,300.0,148.07,148.22,148.07,148.22,300.0
2025-05-07 13:00:00,148.9,148.9,148.9,148.9,100.0,148.9,148.9,148.9,148.9,100.0
2025-05-07 13:30:00,148.62,148.62,148.62,148.62,100.0,148.62,148.62,148.62,148.62,100.0
2025-05-07 14:00:00,147.98,147.98,147.98,147.98,100.0,147.98,147.98,147.98,147.98,100.0
2025-05-07 14:30:00,148.13,148.49,147.95,147.95,800.0,148.13,148.49,147.95,147.95,800.0
2025-05-07 15:00:00,148.51,148.71,148.09,148.09,600.0,148.51,148.71,148.09,148.09,600.0
2025-05-07 15:30:00,148.38,149.65,148.38,149.5,7509.0,148.38,149.65,148.38,149.5,7509.0
2025-05-08 09:30:00,152.19,152.19,152.14,152.14,331.0,152.19,152.19,152.14,152.14,331.0
2025-05-08 10:00:00,152.18,152.18,152.18,152.18,100.0,152.18,152.18,152.18,152.18,100.0
2025-05-08 10:30:00,152.18,152.18,152.18,152.18,0.0,152.18,152.18,152.18,152.18,0.0
2025-05-08 11:00:00,152.02,152.02,152.02,152.02,100.0,152.02,152.02,152.02,152.02,100.0
2025-05-08 11:30:00,152.89,153.19,152.89,153.16,300.0,152.89,153.19,152.89,153.16,300.0
2025-05-08 12:00:00,153.16,153.48,153.16,153.38,500.0,153.16,153.48,153.16,153.38,500.0
2025-05-08 12:30:00,153.41,153.87,153.41,153.87,219.0,153.41,153.87,153.41,153.87,219.0
2025-05-08 13:00:00,153.87,153.87,153.87,153.87,0.0,153.87,153.87,153.87,153.87,0.0
2025-05-08 13:30:00,153.56,153.56,153.04,153.04,794.0,153.56,153.56,153.04,153.04,794.0
2025-05-08 14:00:00,153.21,153.21,153.21,153.21,100.0,153.21,153.21,153.21,153.21,100.0
2025-05-08 14:30:00,153.51,153.54,153.36,153.36,400.0,153.51,153.54,153.36,153.36,400.0
2025-05-08 15:00:00,153.14,153.36,153.14,153.36,200.0,153.14,153.36,153.14,153.36,200.0
2025-05-08 15:30:00,153.72,153.72,152.19,152.25,3823.0,153.72,153.72,152.19,152.25,3823.0
2025-05-09 09:30:00,153.83,153.99,153.83,153.99,300.0,153.83,153.99,153.83,153.99,300.0
2025-05-09 10:00:00,154.18,154.18,153.94,153.94,200.0,154.18,154.18,153.94,153.94,200.0
2025-05-09 10:30:00,152.84,152.84,152.83,152.83,350.0,152.84,152.84,152.83,152.83,350.0
2025-05-09 11:00:00,153.04,153.04,153.03,153.03,300.0,153.04,153.04,153.03,153.03,300.0
2025-05-09 11:30:00,153.13,153.55,153.13,153.55,400.0,153.13,153.55,153.13,153.55,400.0
2025-05-09 12:00:00,153.06,153.06,153.06,153.06,100.0,153.06,153.06,153.06,153.06,100.0
2025-05-09 12:30:00,153.53,153.67,153.53,153.67,1300.0,153.53,153.67,153.53,153.67,1300.0
2025-05-09 13:00:00,153.83,153.83,153.83,153.83,100.0,153.83,153.83,153.83,153.83,100.0
2025-05-09 13:30:00,154.05,154.34,153.97,154.34,400.0,154.05,154.34,153.97,154.34,400.0
2025-05-09 14:00:00,154.41,154.49,154.12,154.12,700.0,154.41,154.49,154.12,154.12,700.0
2025-05-09 14:30:00,153.95,154.07,153.92,154.07,1000.0,153.95,154.07,153.92,154.07,1000.0
2025-05-09 15:00:00,154.07,154.23,153.96,153.99,1300.0,154.07,154.23,153.96,153.99,1300.0
2025-05-09 15:30:00,153.85,154.12,153.71,154.04,3332.0,153.85,154.12,153.71,154.04,3332.0
2025-05-12 09:30:00,161.29,162.16,161.29,161.9,1443.0,161.29,162.16,161.29,161.9,1443.0
2025-05-12 10:00:00,161.99,162.21,161.26,161.26,713.0,161.99,162.21,161.26,161.26,713.0
2025-05-12 10:30:00,160.47,161.25,160.47,160.6,1200.0,160.47,161.25,160.47,160.6,1200.0
2025-05-12 11:00:00,160.65,160.81,160.59,160.81,400.0,160.65,160.81,160.59,160.81,400.0
2025-05-12 11:30:00,160.91,160.91,160.77,160.88,300.0,160.91,160.91,160.77,160.88,300.0
2025-05-12 12:00:00,161.21,161.26,161.21,161.21,700.0,161.21,161.26,161.21,161.21,700.0
2025-05-12 12:30:00,161.41,161.41,161.41,161.41,116.0,161.41,161.41,161.41,161.41,116.0
2025-05-12 13:00:00,162.2,162.2,162.2,162.2,107.0,162.2,162.2,162.2,162.2,107.0
2025-05-12 13:30:00,162.4,162.4,162.39,162.39,200.0,162.4,162.4,162.39,162.39,200.0
2025-05-12 14:00:00,162.56,162.72,162.45,162.72,500.0,162.56,162.72,162.45,162.72,500.0
2025-05-12 14:30:00,162.8,162.8,162.59,162.59,700.0,162.8,162.8,162.59,162.59,700.0
2025-05-12 15:00:00,162.74,162.74,162.55,162.55,528.0,162.74,162.74,162.55,162.55,528.0
2025-05-12 15:30:00,162.52,162.81,162.15,162.6,3906.0,162.52,162.81,162.15,162.6,3906.0
2025-05-13 09:30:00,162.98,163.57,162.98,163.57,200.0,162.98,163.57,162.98,163.57,200.0
2025-05-13 10:00:00,164.59,164.59,164.36,164.36,200.0,164.59,164.59,164.36,164.36,200.0
2025-05-13 10:30:00,164.26,164.27,164.26,164.27,200.0,164.26,164.27,164.26,164.27,200.0
2025-05-13 11:00:00,164.92,165.05,164.92,165.05,200.0,164.92,165.05,164.92,165.05,200.0
2025-05-13 11:30:00,165.83,165.83,165.68,165.68,200.0,165.83,165.83,165.68,165.68,200.0
2025-05-13 12:00:00,165.47,165.56,165.47,165.56,400.0,165.47,165.56,165.47,165.56,400.0
2025-05-13 12:30:00,165.33,165.64,165.33,165.6,400.0,165.33,165.64,165.33,165.6,400.0
2025-05-13 13:00:00,164.81,165.14,164.81,165.11,423.0,164.81,165.14,164.81,165.11,423.0
2025-05-13 13:30:00,165.25,165.33,165.25,165.33,300.0,165.25,165.33,165.25,165.33,300.0
2025-05-13 14:00:00,165.07,165.07,165.07,165.07,125.0,165.07,165.07,165.07,165.07,125.0
2025-05-13 14:30:00,165.27,165.44,165.27,165.44,300.0,165.27,165.44,165.27,165.44,300.0
2025-05-13 15:00:00,165.61,165.74,165.44,165.49,1000.0,165.61,165.74,165.44,165.49,1000.0
2025-05-13 15:30:00,165.52,165.56,165.0,165.0,2020.0,165.52,165.56,165.0,165.0,2020.0
2025-05-14 09:30:00,165.3,165.3,165.3,165.3,100.0,165.3,165.3,165.3,165.3,100.0
2025-05-14 10:00:00,165.3,165.3,165.3,165.3,0.0,165.3,165.3,165.3,165.3,0.0
2025-05-14 10:30:00,165.46,165.46,165.42,165.42,200.0,165.46,165.46,165.42,165.42,200.0
2025-05-14 11:00:00,164.87,164.87,164.87,164.87,100.0,164.87,164.87,164.87,164.87,100.0
2025-05-14 11:30:00,165.47,165.47,165.22,165.22,300.0,165.47,165.47,165.22,165.22,300.0
2025-05-14 12:00:00,165.18,165.3,165.18,165.18,550.0,165.18,165.3,165.18,165.18,550.0
2025-05-14 12:30:00,165.18,165.18,165.18,165.18,0.0,165.18,165.18,165.18,165.18,0.0
2025-05-14 13:00:00,164.27,164.27,163.96,163.96,200.0,164.27,164.27,163.96,163.96,200.0
2025-05-14 13:30:00,164.01,164.01,164.01,164.01,100.0,164.01,164.01,164.01,164.01,100.0
2025-05-14 14:00:00,164.33,164.33,164.33,164.33,100.0,164.33,164.33,164.33,164.33,100.0
2025-05-14 14:30:00,164.38,164.74,164.38,164.57,600.0,164.38,164.74,164.38,164.57,600.0
2025-05-14 15:00:00,164.55,164.71,164.37,164.49,1673.0,164.55,164.71,164.37,164.49,1673.0
2025-05-14 15:30:00,164.47,164.67,164.36,164.4,3310.0,164.47,164.67,164.36,164.4,3310.0
2025-05-15 09:30:00,163.65,164.35,163.3,163.56,700.0,163.65,164.35,163.3,163.56,700.0
2025-05-15 10:00:00,163.79,163.88,163.65,163.65,900.0,163.79,163.88,163.65,163.65,900.0
2025-05-15 10:30:00,163.65,163.65,163.65,163.65,0.0,163.65,163.65,163.65,163.65,0.0
2025-05-15 11:00:00,163.91,163.94,163.79,163.94,300.0,163.91,163.94,163.79,163.94,300.0
2025-05-15 11:30:00,164.36,164.36,164.08,164.08,300.0,164.36,164.36,164.08,164.08,300.0
2025-05-15 12:00:00,164.32,164.69,164.31,164.33,600.0,164.32,164.69,164.31,164.33,600.0
2025-05-15 12:30:00,164.16,164.16,164.16,164.16,100.0,164.16,164.16,164.16,164.16,100.0
2025-05-15 13:00:00,164.67,164.67,164.67,164.67,100.0,164.67,164.67,164.67,164.67,100.0
2025-05-15 13:30:00,164.66,164.66,164.34,164.34,200.0,164.66,164.66,164.34,164.34,200.0
2025-05-15 14:00:00,164.37,164.41,164.22,164.22,300.0,164.37,164.41,164.22,164.22,300.0
2025-05-15 14:30:00,164.41,164.46,164.41,164.42,850.0,164.41,164.46,164.41,164.42,850.0
2025-05-15 15:00:00,164.55,164.6,164.38,164.42,800.0,164.55,164.6,164.38,164.42,800.0
2025-05-15 15:30:00,164.5,164.85,164.5,164.7,3480.0,164.5,164.85,164.5,164.7,3480.0
2025-05-16 09:30:00,164.3,164.98,164.06,164.98,4722.0,164.3,164.98,164.06,164.98,4722.0
2025-05-16 10:00:00,164.06,164.95,164.06,164.93,420.0,164.06,164.95,164.06,164.93,420.0
2025-05-16 10:30:00,164.5,164.5,164.34,164.34,702.0,164.5,164.5,164.34,164.34,702.0
2025-05-16 11:00:00,164.54,164.54,164.54,164.54,100.0,164.54,164.54,164.54,164.54,100.0
2025-05-16 11:30:00,164.88,164.88,164.88,164.88,100.0,164.88,164.88,164.88,164.88,100.0
2025-05-16 12:00:00,165.02,165.13,165.02,165.04,300.0,165.02,165.13,165.02,165.04,300.0
2025-05-16 12:30:00,165.12,165.22,165.12,165.22,300.0,165.12,165.22,165.12,165.22,300.0
2025-05-16 13:00:00,165.04,165.35,165.04,165.35,200.0,165.04,165.35,165.04,165.35,200.0
2025-05-16 13:30:00,165.62,165.62,165.46,165.55,650.0,165.62,165.62,165.46,165.55,650.0
2025-05-16 14:00:00,165.48,165.48,165.36,165.36,200.0,165.48,165.48,165.36,165.36,200.0
2025-05-16 14:30:00,165.72,165.72,165.64,165.64,200.0,165.72,165.72,165.64,165.64,200.0
2025-05-16 15:00:00,165.66,165.66,165.46,165.47,400.0,165.66,165.66,165.46,165.47,400.0
2025-05-16 15:30:00,165.41,165.78,165.3,165.48,4140.0,165.41,165.78,165.3,165.48,4140.0
2025-05-19 09:30:00,163.0,163.0,162.58,162.58,332.0,163.0,163.0,162.58,162.58,332.0
2025-05-19 10:00:00,162.89,163.17,162.86,163.17,400.0,162.89,163.17,162.86,163.17,400.0
2025-05-19 10:30:00,162.55,162.55,162.55,162.55,100.0,162.55,162.55,162.55,162.55,100.0
2025-05-19 11:00:00,162.65,162.65,162.46,162.46,347.0,162.65,162.65,162.46,162.46,347.0
2025-05-19 11:30:00,162.45,162.78,162.23,162.49,800.0,162.45,162.78,162.23,162.49,800.0
2025-05-19 12:00:00,162.76,162.76,162.76,162.76,100.0,162.76,162.76,162.76,162.76,100.0
2025-05-19 12:30:00,162.99,162.99,162.99,162.99,100.0,162.99,162.99,162.99,162.99,100.0
2025-05-19 13:00:00,163.34,163.37,163.34,163.37,200.0,163.34,163.37,163.34,163.37,200.0
2025-05-19 13:30:00,163.37,163.37,163.37,163.37,0.0,163.37,163.37,163.37,163.37,0.0
2025-05-19 14:00:00,163.0,163.0,162.88,162.88,400.0,163.0,163.0,162.88,162.88,400.0
2025-05-19 14:30:00,162.59,162.73,162.59,162.65,300.0,162.59,162.73,162.59,162.65,300.0
2025-05-19 15:00:00,162.68,162.68,162.38,162.38,400.0,162.68,162.68,162.38,162.38,400.0
2025-05-19 15:30:00,162.53,162.93,162.36,162.75,3600.0,162.53,162.93,162.36,162.75,3600.0
2025-05-20 09:30:00,161.55,162.07,161.55,162.05,800.0,161.55,162.07,161.55,162.05,800.0
2025-05-20 10:00:00,162.41,162.76,162.31,162.6,1213.0,162.41,162.76,162.31,162.6,1213.0
2025-05-20 10:30:00,162.79,163.18,162.61,162.84,1700.0,162.79,163.18,162.61,162.84,1700.0
2025-05-20 11:00:00,162.69,163.63,162.67,163.63,900.0,162.69,163.63,162.67,163.63,900.0
2025-05-20 11:30:00,163.48,163.48,163.22,163.22,500.0,163.48,163.48,163.22,163.22,500.0
2025-05-20 12:00:00,163.48,163.59,163.39,163.39,850.0,163.48,163.59,163.39,163.39,850.0
2025-05-20 12:30:00,163.37,163.44,163.34,163.34,1162.0,163.37,163.44,163.34,163.34,1162.0
2025-05-20 13:00:00,163.29,163.31,163.05,163.05,1500.0,163.29,163.31,163.05,163.05,1500.0
2025-05-20 13:30:00,163.03,163.06,162.74,162.82,1500.0,163.03,163.06,162.74,162.82,1500.0
2025-05-20 14:00:00,162.75,162.9,162.28,162.28,2900.0,162.75,162.9,162.28,162.28,2900.0
2025-05-20 14:30:00,162.33,162.5,162.33,162.48,1016.0,162.33,162.5,162.33,162.48,1016.0
2025-05-20 15:00:00,162.5,163.07,162.01,163.03,6557.0,162.5,163.07,162.01,163.03,6557.0
2025-05-20 15:30:00,163.14,163.34,162.0,162.58,16645.0,163.14,163.34,162.0,162.58,16645.0
2025-05-21 09:30:00,171.32,174.69,171.12,171.95,19457.0,171.32,174.69,171.12,171.95,19457.0
2025-05-21 10:00:00,172.0,173.35,172.0,172.76,10315.0,172.0,173.35,172.0,172.76,10315.0
2025-05-21 10:30:00,172.42,172.7,171.32,171.32,2028.0,172.42,172.7,171.32,171.32,2028.0
2025-05-21 11:00:00,171.05,171.05,169.28,169.63,4101.0,171.05,171.05,169.28,169.63,4101.0
2025-05-21 11:30:00,170.0,170.48,170.0,170.48,400.0,170.0,170.48,170.0,170.48,400.0
2025-05-21 12:00:00,170.1,170.12,168.95,169.0,3187.0,170.1,170.12,168.95,169.0,3187.0
2025-05-21 12:30:00,168.92,168.92,167.99,168.02,1401.0,168.92,168.92,167.99,168.02,1401.0
2025-05-21 13:00:00,167.43,167.43,164.37,164.46,2269.0,167.43,167.43,164.37,164.46,2269.0
2025-05-21 13:30:00,163.9,164.52,163.9,164.14,1470.0,163.9,164.52,163.9,164.14,1470.0
2025-05-21 14:00:00,163.5,163.89,163.09,163.42,1008.0,163.5,163.89,163.09,163.42,1008.0
2025-05-21 14:30:00,163.27,163.42,162.7,162.7,1700.0,163.27,163.42,162.7,162.7,1700.0
2025-05-21 15:00:00,162.89,162.89,161.68,161.9,4400.0,162.89,162.89,161.68,161.9,4400.0
2025-05-21 15:30:00,161.96,162.64,161.9,162.44,13823.0,161.96,162.64,161.9,162.44,13823.0
2025-05-22 09:30:00,162.03,162.03,161.01,161.39,1225.0,162.03,162.03,161.01,161.39,1225.0
2025-05-22 10:00:00,161.57,161.57,161.57,161.57,200.0,161.57,161.57,161.57,161.57,200.0
2025-05-22 10:30:00,160.53,160.55,160.12,160.12,700.0,160.53,160.55,160.12,160.12,700.0
2025-05-22 11:00:00,161.32,161.32,160.76,160.76,600.0,161.32,161.32,160.76,160.76,600.0
2025-05-22 11:30:00,160.89,161.11,160.89,161.11,300.0,160.89,161.11,160.89,161.11,300.0
2025-05-22 12:00:00,161.16,161.53,161.16,161.22,500.0,161.16,161.53,161.16,161.22,500.0
2025-05-22 12:30:00,160.84,160.84,160.84,160.84,100.0,160.84,160.84,160.84,160.84,100.0
2025-05-22 13:00:00,160.9,160.93,160.87,160.87,300.0,160.9,160.93,160.87,160.87,300.0
2025-05-22 13:30:00,161.12,161.44,161.12,161.44,432.0,161.12,161.44,161.12,161.44,432.0
2025-05-22 14:00:00,161.54,161.71,161.44,161.6,860.0,161.54,161.71,161.44,161.6,860.0
2025-05-22 14:30:00,161.47,161.81,161.45,161.64,900.0,161.47,161.81,161.45,161.64,900.0
2025-05-22 15:00:00,161.82,162.27,161.73,162.27,1146.0,161.82,162.27,161.73,162.27,1146.0
2025-05-22 15:30:00,162.23,162.53,161.83,161.88,6969.0,162.23,162.53,161.83,161.88,6969.0
2025-05-23 09:30:00,159.67,160.12,159.53,159.87,800.0,159.67,160.12,159.53,159.87,800.0
2025-05-23 10:00:00,160.0,160.21,159.76,159.76,614.0,160.0,160.21,159.76,159.76,614.0
2025-05-23 10:30:00,159.88,159.88,159.75,159.75,300.0,159.88,159.88,159.75,159.75,300.0
2025-05-23 11:00:00,159.06,159.45,159.06,159.45,500.0,159.06,159.45,159.06,159.45,500.0
2025-05-23 11:30:00,159.55,159.92,159.55,159.76,300.0,159.55,159.92,159.55,159.76,300.0
2025-05-23 12:00:00,159.71,159.71,159.39,159.68,932.0,159.71,159.71,159.39,159.68,932.0
2025-05-23 12:30:00,159.49,159.58,159.45,159.55,918.0,159.49,159.58,159.45,159.55,918.0
2025-05-23 13:00:00,159.55,160.04,159.55,160.04,800.0,159.55,160.04,159.55,160.04,800.0
2025-05-23 13:30:00,160.01,160.08,160.01,160.08,240.0,160.01,160.08,160.01,160.08,240.0
2025-05-23 14:00:00,160.13,160.5,160.13,160.22,600.0,160.13,160.5,160.13,160.22,600.0
2025-05-23 14:30:00,160.34,160.34,160.16,160.16,606.0,160.34,160.34,160.16,160.16,606.0
2025-05-23 15:00:00,160.44,160.61,160.22,160.3,1300.0,160.44,160.61,160.22,160.3,1300.0
2025-05-23 15:30:00,160.32,160.5,159.84,160.06,3706.0,160.32,160.5,159.84,160.06,3706.0
2025-05-27 09:30:00,162.04,162.04,161.08,161.14,400.0,162.04,162.04,161.08,161.14,400.0
2025-05-27 10:00:00,161.59,161.74,161.52,161.74,500.0,161.59,161.74,161.52,161.74,500.0
2025-05-27 10:30:00,161.73,162.15,161.73,162.05,400.0,161.73,162.15,161.73,162.05,400.0
2025-05-27 11:00:00,161.91,161.92,161.7,161.88,835.0,161.91,161.92,161.7,161.88,835.0
2025-05-27 11:30:00,161.94,161.94,161.88,161.88,200.0,161.94,161.94,161.88,161.88,200.0
2025-05-27 12:00:00,162.09,162.11,162.02,162.02,305.0,162.09,162.11,162.02,162.02,305.0
2025-05-27 12:30:00,162.02,162.02,162.02,162.02,0.0,162.02,162.02,162.02,162.02,0.0
2025-05-27 13:00:00,162.12,162.15,162.09,162.09,300.0,162.12,162.15,162.09,162.09,300.0
2025-05-27 13:30:00,162.24,162.43,162.2,162.43,1500.0,162.24,162.43,162.2,162.43,1500.0
2025-05-27 14:00:00,162.64,162.73,162.58,162.58,1113.0,162.64,162.73,162.58,162.58,1113.0
2025-05-27 14:30:00,162.63,162.63,162.4,162.47,854.0,162.63,162.63,162.4,162.47,854.0
2025-05-27 15:00:00,162.38,162.38,162.06,162.06,800.0,162.38,162.38,162.06,162.06,800.0
2025-05-27 15:30:00,161.86,162.31,161.7,162.26,2100.0,161.86,162.31,161.7,162.26,2100.0
2025-05-28 09:30:00,162.63,162.7,162.45,162.45,600.0,162.63,162.7,162.45,162.45,600.0
2025-05-28 10:00:00,162.21,162.24,161.75,161.75,1222.0,162.21,162.24,161.75,161.75,1222.0
2025-05-28 10:30:00,161.67,161.69,161.44,161.49,600.0,161.67,161.69,161.44,161.49,600.0
2025-05-28 11:00:00,161.6,161.6,161.32,161.37,446.0,161.6,161.6,161.32,161.37,446.0
2025-05-28 11:30:00,161.46,161.46,161.3,161.41,878.0,161.46,161.46,161.3,161.41,878.0
2025-05-28 12:00:00,161.38,161.52,161.38,161.52,499.0,161.38,161.52,161.38,161.52,499.0
2025-05-28 12:30:00,161.66,161.66,161.66,161.66,100.0,161.66,161.66,161.66,161.66,100.0
2025-05-28 13:00:00,161.55,161.57,161.52,161.52,800.0,161.55,161.57,161.52,161.52,800.0
2025-05-28 13:30:00,161.5,161.5,161.35,161.41,500.0,161.5,161.5,161.35,161.41,500.0
2025-05-28 14:00:00,161.52,161.74,161.52,161.68,2151.0,161.52,161.74,161.52,161.68,2151.0
2025-05-28 14:30:00,161.72,161.74,160.94,161.26,2022.0,161.72,161.74,160.94,161.26,2022.0
2025-05-28 15:00:00,161.22,161.54,158.95,159.09,5978.0,161.22,161.54,158.95,159.09,5978.0
2025-05-28 15:30:00,159.09,159.09,157.9,158.59,9254.0,159.09,159.09,157.9,158.59,9254.0
2025-05-29 09:30:00,160.26,160.26,159.54,159.72,800.0,160.26,160.26,159.54,159.72,800.0
2025-05-29 10:00:00,159.81,159.93,158.87,158.99,800.0,159.81,159.93,158.87,158.99,800.0
2025-05-29 10:30:00,158.72,158.72,158.72,158.72,100.0,158.72,158.72,158.72,158.72,100.0
2025-05-29 11:00:00,158.72,159.01,158.72,159.01,800.0,158.72,159.01,158.72,159.01,800.0
2025-05-29 11:30:00,158.6,159.18,158.37,158.38,1700.0,158.6,159.18,158.37,158.38,1700.0
2025-05-29 12:00:00,158.54,158.55,158.54,158.55,200.0,158.54,158.55,158.54,158.55,200.0
2025-05-29 12:30:00,158.77,158.91,158.65,158.65,600.0,158.77,158.91,158.65,158.65,600.0
2025-05-29 13:00:00,159.01,159.02,157.54,157.58,3626.0,159.01,159.02,157.54,157.58,3626.0
2025-05-29 13:30:00,158.0,158.62,158.0,158.38,3936.0,158.0,158.62,158.0,158.38,3936.0
2025-05-29 14:00:00,158.46,158.67,158.01,158.01,800.0,158.46,158.67,158.01,158.01,800.0
2025-05-29 14:30:00,158.23,158.58,158.1,158.19,1100.0,158.23,158.58,158.1,158.19,1100.0
2025-05-29 15:00:00,158.19,158.51,158.06,158.41,1500.0,158.19,158.51,158.06,158.41,1500.0
2025-05-29 15:30:00,158.59,158.84,158.33,158.65,5077.0,158.59,158.84,158.33,158.65,5077.0
2025-05-30 09:30:00,156.57,156.57,156.57,156.57,100.0,156.57,156.57,156.57,156.57,100.0
2025-05-30 10:00:00,156.74,157.32,156.74,156.98,500.0,156.74,157.32,156.74,156.98,500.0
2025-05-30 10:30:00,157.24,157.35,157.24,157.35,500.0,157.24,157.35,157.24,157.35,500.0
2025-05-30 11:00:00,157.2,157.23,157.13,157.23,700.0,157.2,157.23,157.13,157.23,700.0
2025-05-30 11:30:00,157.28,157.28,156.82,156.96,500.0,157.28,157.28,156.82,156.96,500.0
2025-05-30 12:00:00,156.89,156.98,156.0,156.0,500.0,156.89,156.98,156.0,156.0,500.0
2025-05-30 12:30:00,155.81,155.84,155.44,155.44,500.0,155.81,155.84,155.44,155.44,500.0
2025-05-30 13:00:00,156.05,156.05,155.8,155.87,600.0,156.05,156.05,155.8,155.87,600.0
2025-05-30 13:30:00,155.93,155.93,155.75,155.75,300.0,155.93,155.93,155.75,155.75,300.0
2025-05-30 14:00:00,155.63,156.26,155.63,156.26,1200.0,155.63,156.26,155.63,156.26,1200.0
2025-05-30 14:30:00,156.32,156.43,156.25,156.3,1800.0,156.32,156.43,156.25,156.3,1800.0
2025-05-30 15:00:00,156.46,157.12,156.46,157.09,2000.0,156.46,157.12,156.46,157.09,2000.0
2025-05-30 15:30:00,157.04,157.28,156.75,156.97,8795.0,157.04,157.28,156.75,156.97,8795.0
2025-06-02 09:30:00,157.49,157.49,156.3,156.43,5266.0,157.49,157.49,156.3,156.43,5266.0
2025-06-02 10:00:00,155.75,157.13,155.75,157.13,600.0,155.75,157.13,155.75,157.13,600.0
2025-06-02 10:30:00,157.24,157.24,157.09,157.09,200.0,157.24,157.24,157.09,157.09,200.0
2025-06-02 11:00:00,157.3,157.3,157.09,157.09,300.0,157.3,157.3,157.09,157.09,300.0
2025-06-02 11:30:00,156.86,157.33,156.84,157.33,300.0,156.86,157.33,156.84,157.33,300.0
2025-06-02 12:00:00,157.09,157.09,157.0,157.0,300.0,157.09,157.09,157.0,157.0,300.0
2025-06-02 12:30:00,157.17,157.17,157.17,157.17,130.0,157.17,157.17,157.17,157.17,130.0
2025-06-02 13:00:00,157.53,157.58,157.49,157.58,700.0,157.53,157.58,157.49,157.58,700.0
2025-06-02 13:30:00,157.62,157.62,157.53,157.56,400.0,157.62,157.62,157.53,157.56,400.0
2025-06-02 14:00:00,157.48,157.5,157.32,157.5,300.0,157.48,157.5,157.32,157.5,300.0
2025-06-02 14:30:00,157.87,158.17,157.87,158.17,900.0,157.87,158.17,157.87,158.17,900.0
2025-06-02 15:00:00,158.17,158.31,158.1,158.31,1500.0,158.17,158.31,158.1,158.31,1500.0
2025-06-02 15:30:00,158.23,158.35,158.11,158.35,4194.0,158.23,158.35,158.11,158.35,4194.0
2025-06-03 09:30:00,157.96,159.28,157.84,159.28,800.0,157.96,159.28,157.84,159.28,800.0
2025-06-03 10:00:00,159.18,159.36,159.05,159.22,1652.0,159.18,159.36,159.05,159.22,1652.0
2025-06-03 10:30:00,159.34,159.65,159.34,159.65,300.0,159.34,159.65,159.34,159.65,300.0
2025-06-03 11:00:00,159.75,160.25,159.75,160.25,200.0,159.75,160.25,159.75,160.25,200.0
2025-06-03 11:30:00,160.24,160.59,160.21,160.59,400.0,160.24,160.59,160.21,160.59,400.0
2025-06-03 12:00:00,160.63,160.63,160.63,160.63,100.0,160.63,160.63,160.63,160.63,100.0
2025-06-03 12:30:00,161.06,161.07,161.06,161.07,400.0,161.06,161.07,161.06,161.07,400.0
2025-06-03 13:00:00,161.2,161.2,161.2,161.2,300.0,161.2,161.2,161.2,161.2,300.0
2025-06-03 13:30:00,161.15,161.15,160.99,160.99,314.0,161.15,161.15,160.99,160.99,314.0
2025-06-03 14:00:00,160.99,161.03,160.59,160.59,400.0,160.99,161.03,160.59,160.59,400.0
2025-06-03 14:30:00,160.96,160.96,160.73,160.73,400.0,160.96,160.96,160.73,160.73,400.0
2025-06-03 15:00:00,160.81,160.94,160.56,160.56,1342.0,160.81,160.94,160.56,160.56,1342.0
2025-06-03 15:30:00,160.76,160.87,160.51,160.79,2742.0,160.76,160.87,160.51,160.79,2742.0
2025-06-04 09:30:00,161.09,161.45,160.5,160.5,500.0,161.09,161.45,160.5,160.5,500.0
2025-06-04 10:00:00,160.5,160.5,160.5,160.5,0.0,160.5,160.5,160.5,160.5,0.0
2025-06-04 10:30:00,160.67,160.67,160.66,160.66,200.0,160.67,160.67,160.66,160.66,200.0
2025-06-04 11:00:00,161.47,161.48,161.23,161.23,300.0,161.47,161.48,161.23,161.23,300.0
2025-06-04 11:30:00,161.41,161.41,161.41,161.41,100.0,161.41,161.41,161.41,161.41,100.0
2025-06-04 12:00:00,161.33,161.33,161.33,161.33,100.0,161.33,161.33,161.33,161.33,100.0
2025-06-04 12:30:00,161.26,161.32,161.26,161.32,400.0,161.26,161.32,161.26,161.32,400.0
2025-06-04 13:00:00,161.61,161.61,161.56,161.56,200.0,161.61,161.61,161.56,161.56,200.0
2025-06-04 13:30:00,161.56,161.56,161.56,161.56,0.0,161.56,161.56,161.56,161.56,0.0
2025-06-04 14:00:00,161.6,161.6,161.6,161.6,100.0,161.6,161.6,161.6,161.6,100.0
2025-06-04 14:30:00,161.58,161.58,161.58,161.58,100.0,161.58,161.58,161.58,161.58,100.0
2025-06-04 15:00:00,161.7,161.71,161.54,161.54,1400.0,161.7,161.71,161.54,161.54,1400.0
2025-06-04 15:30:00,161.5,161.5,161.01,161.06,2300.0,161.5,161.5,161.01,161.06,2300.0
2025-06-05 09:30:00,160.34,160.34,160.34,160.34,100.0,160.34,160.34,160.34,160.34,100.0
2025-06-05 10:00:00,160.0,160.05,158.8,158.88,500.0,160.0,160.05,158.8,158.88,500.0
2025-06-05 10:30:00,159.9,159.96,159.9,159.96,200.0,159.9,159.96,159.9,159.96,200.0
2025-06-05 11:00:00,160.32,160.35,160.27,160.35,300.0,160.32,160.35,160.27,160.35,300.0
2025-06-05 11:30:00,160.79,160.91,160.79,160.91,300.0,160.79,160.91,160.79,160.91,300.0
2025-06-05 12:00:00,161.2,161.2,160.68,160.68,500.0,161.2,161.2,160.68,160.68,500.0
2025-06-05 12:30:00,160.07,160.07,159.87,159.87,200.0,160.07,160.07,159.87,159.87,200.0
2025-06-05 13:00:00,160.5,160.66,160.5,160.66,400.0,160.5,160.66,160.5,160.66,400.0
2025-06-05 13:30:00,160.83,160.84,160.83,160.83,400.0,160.83,160.84,160.83,160.83,400.0
2025-06-05 14:00:00,160.75,160.75,160.59,160.62,800.0,160.75,160.75,160.59,160.62,800.0
2025-06-05 14:30:00,160.86,160.92,160.74,160.84,600.0,160.86,160.92,160.74,160.84,600.0
2025-06-05 15:00:00,160.6,160.65,159.14,159.6,1500.0,160.6,160.65,159.14,159.6,1500.0
2025-06-05 15:30:00,159.64,160.04,159.61,159.75,1830.0,159.64,160.04,159.61,159.75,1830.0
2025-06-06 09:30:00,161.36,161.36,161.36,161.36,100.0,161.36,161.36,161.36,161.36,100.0
2025-06-06 10:00:00,161.31,161.58,161.25,161.58,400.0,161.31,161.58,161.25,161.58,400.0
2025-06-06 10:30:00,161.29,161.86,161.29,161.86,300.0,161.29,161.86,161.29,161.86,300.0
2025-06-06 11:00:00,161.86,162.51,161.54,161.55,1100.0,161.86,162.51,161.54,161.55,1100.0
2025-06-06 11:30:00,161.71,161.71,161.71,161.71,100.0,161.71,161.71,161.71,161.71,100.0
2025-06-06 12:00:00,162.28,162.28,162.28,162.28,100.0,162.28,162.28,162.28,162.28,100.0
2025-06-06 12:30:00,161.84,161.84,161.84,161.84,100.0,161.84,161.84,161.84,161.84,100.0
2025-06-06 13:00:00,161.73,161.77,161.7,161.7,300.0,161.73,161.77,161.7,161.7,300.0
2025-06-06 13:30:00,161.87,161.95,161.8,161.84,500.0,161.87,161.95,161.8,161.84,500.0
2025-06-06 14:00:00,161.94,162.16,161.94,162.16,300.0,161.94,162.16,161.94,162.16,300.0
2025-06-06 14:30:00,162.06,162.06,161.9,161.93,600.0,162.06,162.06,161.9,161.93,600.0
2025-06-06 15:00:00,162.12,162.12,161.99,161.99,859.0,162.12,162.12,161.99,161.99,859.0
2025-06-06 15:30:00,161.96,162.05,161.9,161.96,1500.0,161.96,162.05,161.9,161.96,1500.0
2025-06-09 09:30:00,163.17,163.87,163.17,163.45,300.0,163.17,163.87,163.17,163.45,300.0
2025-06-09 10:00:00,163.16,163.8,163.08,163.76,1400.0,163.16,163.8,163.08,163.76,1400.0
2025-06-09 10:30:00,163.66,163.83,163.65,163.82,784.0,163.66,163.83,163.65,163.82,784.0
2025-06-09 11:00:00,163.69,163.95,163.69,163.84,300.0,163.69,163.95,163.69,163.84,300.0
2025-06-09 11:30:00,163.53,163.53,163.22,163.22,400.0,163.53,163.53,163.22,163.22,400.0
2025-06-09 12:00:00,163.25,163.27,163.1,163.1,400.0,163.25,163.27,163.1,163.1,400.0
2025-06-09 12:30:00,163.09,163.36,163.09,163.36,300.0,163.09,163.36,163.09,163.36,300.0
2025-06-09 13:00:00,163.33,163.42,163.33,163.42,300.0,163.33,163.42,163.33,163.42,300.0
2025-06-09 13:30:00,163.53,163.57,163.48,163.57,800.0,163.53,163.57,163.48,163.57,800.0
2025-06-09 14:00:00,163.51,163.51,163.45,163.45,200.0,163.51,163.51,163.45,163.45,200.0
2025-06-09 14:30:00,163.45,163.45,163.28,163.35,600.0,163.45,163.45,163.28,163.35,600.0
2025-06-09 15:00:00,163.31,163.37,162.99,163.05,834.0,163.31,163.37,162.99,163.05,834.0
2025-06-09 15:30:00,163.12,163.12,162.44,162.51,3000.0,163.12,163.12,162.44,162.51,3000.0
2025-06-10 09:30:00,162.66,163.13,162.66,163.08,300.0,162.66,163.13,162.66,163.08,300.0
2025-06-10 10:00:00,163.28,163.38,163.28,163.38,300.0,163.28,163.38,163.28,163.38,300.0
2025-06-10 10:30:00,163.63,163.63,163.5,163.51,700.0,163.63,163.63,163.5,163.51,700.0
2025-06-10 11:00:00,163.5,163.61,163.23,163.23,500.0,163.5,163.61,163.23,163.23,500.0
2025-06-10 11:30:00,163.1,163.12,163.09,163.12,500.0,163.1,163.12,163.09,163.12,500.0
2025-06-10 12:00:00,163.21,163.53,163.2,163.53,400.0,163.21,163.53,163.2,163.53,400.0
2025-06-10 12:30:00,163.54,163.72,163.53,163.72,400.0,163.54,163.72,163.53,163.72,400.0
2025-06-10 13:00:00,163.72,163.74,163.72,163.74,200.0,163.72,163.74,163.72,163.74,200.0
2025-06-10 13:30:00,163.33,163.33,163.33,163.33,100.0,163.33,163.33,163.33,163.33,100.0
2025-06-10 14:00:00,163.33,163.33,163.33,163.33,0.0,163.33,163.33,163.33,163.33,0.0
2025-06-10 14:30:00,163.04,163.59,163.04,163.48,600.0,163.04,163.59,163.04,163.48,600.0
2025-06-10 15:00:00,163.54,163.54,163.46,163.46,200.0,163.54,163.54,163.46,163.46,200.0
2025-06-10 15:30:00,163.27,163.76,163.18,163.62,2800.0,163.27,163.76,163.18,163.62,2800.0
2025-06-11 09:30:00,163.32,163.32,163.3,163.3,312.0,163.32,163.32,163.3,163.3,312.0
2025-06-11 10:00:00,163.18,163.18,162.98,163.1,422.0,163.18,163.18,162.98,163.1,422.0
2025-06-11 10:30:00,163.03,163.35,163.03,163.35,200.0,163.03,163.35,163.03,163.35,200.0
2025-06-11 11:00:00,163.4,163.4,163.09,163.09,400.0,163.4,163.4,163.09,163.09,400.0
2025-06-11 11:30:00,163.09,163.09,163.09,163.09,0.0,163.09,163.09,163.09,163.09,0.0
2025-06-11 12:00:00,162.93,163.03,162.59,162.59,600.0,162.93,163.03,162.59,162.59,600.0
2025-06-11 12:30:00,162.63,162.63,162.43,162.43,300.0,162.63,162.63,162.43,162.43,300.0
2025-06-11 13:00:00,162.83,163.31,162.83,163.29,700.0,162.83,163.31,162.83,163.29,700.0
2025-06-11 13:30:00,163.28,163.48,163.28,163.38,500.0,163.28,163.48,163.28,163.38,500.0
2025-06-11 14:00:00,163.07,163.07,162.67,162.67,700.0,163.07,163.07,162.67,162.67,700.0
2025-06-11 14:30:00,162.93,162.93,162.52,162.52,300.0,162.93,162.93,162.52,162.52,300.0
2025-06-11 15:00:00,162.45,162.45,162.19,162.21,1000.0,162.45,162.45,162.19,162.21,1000.0
2025-06-11 15:30:00,162.34,162.63,162.1,162.52,2800.0,162.34,162.63,162.1,162.52,2800.0
2025-06-12 09:30:00,161.93,161.93,161.74,161.82,800.0,161.93,161.93,161.74,161.82,800.0
2025-06-12 10:00:00,162.08,162.08,162.08,162.08,200.0,162.08,162.08,162.08,162.08,200.0
2025-06-12 10:30:00,163.24,163.28,163.24,163.28,300.0,163.24,163.28,163.24,163.28,300.0
2025-06-12 11:00:00,163.17,163.17,162.4,162.4,322.0,163.17,163.17,162.4,162.4,322.0
2025-06-12 11:30:00,162.68,162.68,162.6,162.6,200.0,162.68,162.68,162.6,162.6,200.0
2025-06-12 12:00:00,162.6,162.6,162.6,162.6,0.0,162.6,162.6,162.6,162.6,0.0
2025-06-12 12:30:00,162.77,162.85,162.77,162.85,200.0,162.77,162.85,162.77,162.85,200.0
2025-06-12 13:00:00,163.18,163.18,162.94,162.94,300.0,163.18,163.18,162.94,162.94,300.0
2025-06-12 13:30:00,162.65,162.65,162.44,162.44,400.0,162.65,162.65,162.44,162.44,400.0
2025-06-12 14:00:00,162.43,162.46,162.43,162.46,324.0,162.43,162.46,162.43,162.46,324.0
2025-06-12 14:30:00,162.21,162.21,162.18,162.18,200.0,162.21,162.21,162.18,162.18,200.0
2025-06-12 15:00:00,162.07,162.07,161.96,161.99,1200.0,162.07,162.07,161.96,161.99,1200.0
2025-06-12 15:30:00,161.81,162.0,161.67,161.95,2400.0,161.81,162.0,161.67,161.95,2400.0
2025-06-13 09:30:00,159.59,159.59,159.22,159.22,300.0,159.59,159.59,159.22,159.22,300.0
2025-06-13 10:00:00,159.0,159.41,158.54,158.54,1962.0,159.0,159.41,158.54,158.54,1962.0
2025-06-13 10:30:00,158.97,159.41,158.97,159.41,400.0,158.97,159.41,158.97,159.41,400.0
2025-06-13 11:00:00,159.52,160.03,159.51,160.03,900.0,159.52,160.03,159.51,160.03,900.0
2025-06-13 11:30:00,159.96,160.26,159.96,160.26,777.0,159.96,160.26,159.96,160.26,777.0
2025-06-13 12:00:00,160.22,160.22,160.15,160.15,500.0,160.22,160.22,160.15,160.15,500.0
2025-06-13 12:30:00,160.12,160.12,160.02,160.02,300.0,160.12,160.12,160.02,160.02,300.0
2025-06-13 13:00:00,160.02,160.02,160.02,160.02,200.0,160.02,160.02,160.02,160.02,200.0
2025-06-13 13:30:00,159.46,159.46,159.45,159.45,300.0,159.46,159.46,159.45,159.45,300.0
2025-06-13 14:00:00,159.48,159.48,158.76,158.76,300.0,159.48,159.48,158.76,158.76,300.0
2025-06-13 14:30:00,158.38,158.47,158.23,158.44,950.0,158.38,158.47,158.23,158.44,950.0
2025-06-13 15:00:00,158.32,158.45,157.85,157.85,900.0,158.32,158.45,157.85,157.85,900.0
2025-06-13 15:30:00,157.88,158.29,157.82,158.25,2300.0,157.88,158.29,157.82,158.25,2300.0
2025-06-16 09:30:00,160.75,160.75,160.12,160.12,700.0,160.75,160.75,160.12,160.12,700.0
2025-06-16 10:00:00,160.59,161.33,160.59,161.15,1253.0,160.59,161.33,160.59,161.15,1253.0
2025-06-16 10:30:00,161.77,161.92,161.77,161.82,700.0,161.77,161.92,161.77,161.82,700.0
2025-06-16 11:00:00,161.48,161.48,161.45,161.45,226.0,161.48,161.48,161.45,161.45,226.0
2025-06-16 11:30:00,161.56,161.56,161.56,161.56,100.0,161.56,161.56,161.56,161.56,100.0
2025-06-16 12:00:00,161.7,161.91,161.7,161.91,250.0,161.7,161.91,161.7,161.91,250.0
2025-06-16 12:30:00,161.91,161.91,161.91,161.91,0.0,161.91,161.91,161.91,161.91,0.0
2025-06-16 13:00:00,161.66,161.76,161.66,161.76,240.0,161.66,161.76,161.66,161.76,240.0
2025-06-16 13:30:00,161.76,161.76,161.76,161.76,0.0,161.76,161.76,161.76,161.76,0.0
2025-06-16 14:00:00,161.7,161.7,161.7,161.7,100.0,161.7,161.7,161.7,161.7,100.0
2025-06-16 14:30:00,161.6,161.74,161.4,161.74,1600.0,161.6,161.74,161.4,161.74,1600.0
2025-06-16 15:00:00,161.7,161.9,161.7,161.8,700.0,161.7,161.9,161.7,161.8,700.0
2025-06-16 15:30:00,161.75,162.12,161.73,162.12,2656.0,161.75,162.12,161.73,162.12,2656.0
2025-06-17 09:30:00,161.9,162.66,161.9,162.66,300.0,161.9,162.66,161.9,162.66,300.0
2025-06-17 10:00:00,163.0,163.01,162.93,163.01,622.0,163.0,163.01,162.93,163.01,622.0
2025-06-17 10:30:00,162.26,162.26,162.26,162.26,100.0,162.26,162.26,162.26,162.26,100.0
2025-06-17 11:00:00,162.31,162.46,162.31,162.46,400.0,162.31,162.46,162.31,162.46,400.0
2025-06-17 11:30:00,162.36,162.36,162.33,162.33,300.0,162.36,162.36,162.33,162.33,300.0
2025-06-17 12:00:00,162.16,162.41,162.02,162.24,900.0,162.16,162.41,162.02,162.24,900.0
2025-06-17 12:30:00,162.16,162.16,161.93,161.93,200.0,162.16,162.16,161.93,161.93,200.0
2025-06-17 13:00:00,161.58,161.58,161.58,161.58,100.0,161.58,161.58,161.58,161.58,100.0
2025-06-17 13:30:00,161.15,161.15,161.15,161.15,271.0,161.15,161.15,161.15,161.15,271.0
2025-06-17 14:00:00,161.15,161.15,161.15,161.15,0.0,161.15,161.15,161.15,161.15,0.0
2025-06-17 14:30:00,160.74,160.89,160.74,160.89,300.0,160.74,160.89,160.74,160.89,300.0
2025-06-17 15:00:00,160.74,160.91,160.74,160.89,700.0,160.74,160.91,160.74,160.89,700.0
2025-06-17 15:30:00,160.91,160.91,160.47,160.55,2130.0,160.91,160.91,160.47,160.55,2130.0
2025-06-18 09:30:00,161.41,161.41,160.5,160.59,700.0,161.41,161.41,160.5,160.59,700.0
2025-06-18 10:00:00,161.64,161.77,161.64,161.77,200.0,161.64,161.77,161.64,161.77,200.0
2025-06-18 10:30:00,162.12,162.12,161.76,161.76,300.0,162.12,162.12,161.76,161.76,300.0
2025-06-18 11:00:00,161.89,161.89,161.28,161.28,300.0,161.89,161.89,161.28,161.28,300.0
2025-06-18 11:30:00,161.12,161.19,160.89,161.19,700.0,161.12,161.19,160.89,161.19,700.0
2025-06-18 12:00:00,161.09,161.25,161.09,161.24,1000.0,161.09,161.25,161.09,161.24,1000.0
2025-06-18 12:30:00,161.28,161.28,161.16,161.25,600.0,161.28,161.28,161.16,161.25,600.0
2025-06-18 13:00:00,161.28,161.33,161.13,161.13,700.0,161.28,161.33,161.13,161.13,700.0
2025-06-18 13:30:00,161.43,161.43,161.43,161.43,100.0,161.43,161.43,161.43,161.43,100.0
2025-06-18 14:00:00,161.43,161.43,161.43,161.43,0.0,161.43,161.43,161.43,161.43,0.0
2025-06-18 14:30:00,161.34,161.49,160.07,160.07,600.0,161.34,161.49,160.07,160.07,600.0
2025-06-18 15:00:00,159.95,160.58,159.95,160.15,1000.0,159.95,160.58,159.95,160.15,1000.0
2025-06-18 15:30:00,159.69,160.25,159.69,160.07,4346.0,159.69,160.25,159.69,160.07,4346.0
2025-06-20 09:30:00,160.94,160.94,160.94,160.94,100.0,160.94,160.94,160.94,160.94,100.0
2025-06-20 10:00:00,160.7,160.7,160.21,160.42,500.0,160.7,160.7,160.21,160.42,500.0
2025-06-20 10:30:00,159.98,160.19,159.23,159.23,600.0,159.98,160.19,159.23,159.23,600.0
2025-06-20 11:00:00,159.17,159.66,159.17,159.66,200.0,159.17,159.66,159.17,159.66,200.0
2025-06-20 11:30:00,159.93,160.06,159.86,159.86,613.0,159.93,160.06,159.86,159.86,613.0
2025-06-20 12:00:00,159.86,159.86,159.86,159.86,0.0,159.86,159.86,159.86,159.86,0.0
2025-06-20 12:30:00,159.6,159.6,159.04,159.16,700.0,159.6,159.6,159.04,159.16,700.0
2025-06-20 13:00:00,159.16,159.16,159.16,159.16,0.0,159.16,159.16,159.16,159.16,0.0
2025-06-20 13:30:00,158.14,158.35,158.14,158.35,400.0,158.14,158.35,158.14,158.35,400.0
2025-06-20 14:00:00,158.5,158.91,158.5,158.87,800.0,158.5,158.91,158.5,158.87,800.0
2025-06-20 14:30:00,158.85,158.97,158.34,158.46,903.0,158.85,158.97,158.34,158.46,903.0
2025-06-20 15:00:00,158.57,158.84,158.57,158.84,1400.0,158.57,158.84,158.57,158.84,1400.0
2025-06-20 15:30:00,158.93,159.45,158.89,159.38,5267.0,158.93,159.45,158.89,159.38,5267.0